！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,450 | 4,465 | 3,940 | 4,055 | -450 | -10.0 | 1,008,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,680 | 4,855 | 4,410 | 4,505 | -120 | -2.6 | 1,181,200 |
| 24/02 | 4,015 | 4,645 | 3,985 | 4,625 | +570 | +14.1 | 1,289,800 |
| 24/01 | 4,010 | 4,200 | 3,960 | 4,055 | +15 | +0.4 | 905,400 |
| 23/12 | 4,245 | 4,290 | 3,830 | 4,040 | -200 | -4.7 | 979,700 |
| 23/11 | 3,810 | 4,260 | 3,760 | 4,240 | +500 | +13.4 | 988,300 |
| 23/10 | 3,625 | 3,775 | 3,475 | 3,740 | +130 | +3.6 | 1,021,200 |
| 23/09 | 4,255 | 4,425 | 3,560 | 3,610 | -645 | -15.2 | 1,554,500 |
| 23/08 | 4,190 | 4,275 | 3,685 | 4,255 | +115 | +2.8 | 1,376,500 |
| 23/07 | 3,945 | 4,205 | 3,645 | 4,140 | +245 | +6.3 | 1,116,400 |
| 23/06 | 3,490 | 4,290 | 3,475 | 3,895 | +405 | +11.6 | 1,751,800 |
| 23/05 | 3,455 | 3,660 | 3,350 | 3,490 | +50 | +1.5 | 607,500 |
| 23/04 | 3,500 | 3,570 | 3,200 | 3,440 | 0 | 0.0 | 496,400 |
| 23/03 | 3,485 | 3,545 | 3,175 | 3,440 | -65 | -1.9 | 557,900 |
| 23/02 | 3,160 | 3,540 | 3,090 | 3,505 | +350 | +11.1 | 550,400 |
| 23/01 | 3,015 | 3,175 | 2,852 | 3,155 | +110 | +3.6 | 481,900 |
| 22/12 | 3,340 | 3,340 | 2,988 | 3,045 | -245 | -7.5 | 795,500 |
| 22/11 | 3,395 | 3,470 | 2,977 | 3,290 | -65 | -1.9 | 1,060,000 |
| 22/10 | 3,425 | 3,545 | 3,180 | 3,355 | -140 | -4.0 | 1,662,200 |
| 22/09 | 3,485 | 3,710 | 3,415 | 3,495 | -30 | -0.9 | 1,465,800 |
| 22/08 | 3,400 | 3,880 | 3,400 | 3,525 | +145 | +4.3 | 1,231,800 |
| 22/07 | 3,055 | 3,510 | 3,055 | 3,380 | +325 | +10.6 | 898,800 |
| 22/06 | 2,869 | 3,105 | 2,666 | 3,055 | +211 | +7.4 | 1,316,600 |
| 22/05 | 3,030 | 3,100 | 2,507 | 2,844 | -186 | -6.1 | 1,664,400 |
| 22/04 | 3,025 | 3,180 | 2,845 | 3,030 | +10 | +0.3 | 926,400 |
| 22/03 | 3,215 | 3,235 | 2,774 | 3,020 | -185 | -5.8 | 1,113,600 |
| 22/02 | 3,050 | 3,225 | 2,894 | 3,205 | +258 | +8.8 | 992,900 |
| 22/01 | 3,745 | 3,780 | 2,785 | 2,947 | -753 | -20.4 | 1,292,400 |
| 21/12 | 3,665 | 3,895 | 3,495 | 3,700 | -35 | -0.9 | 1,235,900 |
| 21/11 | 4,450 | 4,850 | 3,710 | 3,735 | -645 | -14.7 | 1,193,500 |
| 21/10 | 4,015 | 4,440 | 3,890 | 4,380 | +295 | +7.2 | 621,400 |
▶︎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