！決算発表予定日 2024/05/13
6947東証P貸借
業種 電気機器
図研 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,855 (24/03/04) | 3,200 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,855 (24/03/04) | 3,940 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,980 | 4,080 | 3,980 | 4,015 | +25 | +0.6 | 70,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 4,775 | 4,790 | 4,665 | 4,765 | -15 | -0.3 | 58,900 |
| 3/4 | 4,730 | 4,855 | 4,730 | 4,780 | +75 | +1.6 | 78,900 |
| 3/1 | 4,680 | 4,750 | 4,610 | 4,705 | +80 | +1.7 | 53,300 |
| 2/29 | 4,585 | 4,645 | 4,565 | 4,625 | +50 | +1.1 | 80,100 |
| 2/28 | 4,605 | 4,625 | 4,550 | 4,575 | -20 | -0.4 | 53,400 |
| 2/27 | 4,495 | 4,600 | 4,470 | 4,595 | +135 | +3.0 | 45,100 |
| 2/26 | 4,360 | 4,485 | 4,360 | 4,460 | +105 | +2.4 | 33,500 |
| 2/22 | 4,325 | 4,390 | 4,300 | 4,355 | +10 | +0.2 | 45,900 |
| 2/21 | 4,410 | 4,475 | 4,335 | 4,345 | -45 | -1.0 | 44,200 |
| 2/20 | 4,300 | 4,485 | 4,300 | 4,390 | +125 | +2.9 | 52,000 |
| 2/19 | 4,210 | 4,295 | 4,180 | 4,265 | +30 | +0.7 | 30,000 |
| 2/16 | 4,250 | 4,250 | 4,165 | 4,235 | -5 | -0.1 | 78,300 |
| 2/15 | 4,330 | 4,405 | 4,225 | 4,240 | -90 | -2.1 | 59,100 |
| 2/14 | 4,285 | 4,370 | 4,215 | 4,330 | -25 | -0.6 | 74,300 |
| 2/13 | 4,300 | 4,425 | 4,275 | 4,355 | +95 | +2.2 | 120,100 |
| 2/9 | 4,020 | 4,355 | 4,020 | 4,260 | +195 | +4.8 | 144,000 |
| 2/8 | 4,035 | 4,090 | 4,000 | 4,065 | -10 | -0.3 | 103,000 |
| 2/7 | 4,050 | 4,075 | 3,985 | 4,075 | +5 | +0.1 | 94,100 |
| 2/6 | 4,075 | 4,100 | 4,005 | 4,070 | -5 | -0.1 | 80,300 |
| 2/5 | 4,065 | 4,080 | 4,035 | 4,075 | 0 | 0.0 | 59,200 |
| 2/2 | 4,085 | 4,100 | 4,070 | 4,075 | -5 | -0.1 | 44,000 |
| 2/1 | 4,015 | 4,095 | 4,010 | 4,080 | +25 | +0.6 | 49,200 |
| 1/31 | 4,000 | 4,055 | 3,980 | 4,055 | +5 | +0.1 | 42,500 |
| 1/30 | 4,150 | 4,165 | 4,050 | 4,050 | -95 | -2.3 | 46,900 |
| 1/29 | 4,130 | 4,160 | 4,120 | 4,145 | +60 | +1.5 | 77,200 |
| 1/26 | 4,070 | 4,135 | 4,065 | 4,085 | +20 | +0.5 | 55,500 |
| 1/25 | 4,090 | 4,110 | 4,030 | 4,065 | -30 | -0.7 | 51,400 |
| 1/24 | 4,115 | 4,130 | 4,050 | 4,095 | -55 | -1.3 | 36,700 |
| 1/23 | 4,160 | 4,185 | 4,125 | 4,150 | +45 | +1.1 | 65,000 |
| 1/22 | 4,080 | 4,135 | 4,080 | 4,105 | +25 | +0.6 | 53,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて