！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) | 3,395 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,855 (24/03/04) | 3,930 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,135 | 4,250 | 4,045 | 4,195 | +65 | +1.6 | 195,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,015 | 4,440 | 3,890 | 4,380 | +295 | +7.2 | 621,400 |
| 21/09 | 3,695 | 4,435 | 3,690 | 4,085 | +435 | +11.9 | 1,202,200 |
| 21/08 | 3,500 | 3,715 | 3,185 | 3,650 | +205 | +6.0 | 725,000 |
| 21/07 | 3,110 | 3,640 | 3,055 | 3,445 | +335 | +10.8 | 657,500 |
| 21/06 | 3,150 | 3,285 | 3,010 | 3,110 | -40 | -1.3 | 633,600 |
| 21/05 | 2,983 | 3,250 | 2,875 | 3,150 | +151 | +5.0 | 830,200 |
| 21/04 | 2,844 | 3,030 | 2,764 | 2,999 | +173 | +6.1 | 673,100 |
| 21/03 | 2,652 | 2,874 | 2,615 | 2,826 | +174 | +6.6 | 1,265,100 |
| 21/02 | 2,680 | 3,070 | 2,652 | 2,652 | -73 | -2.7 | 952,200 |
| 21/01 | 2,839 | 2,880 | 2,650 | 2,725 | -164 | -5.7 | 1,103,100 |
| 20/12 | 2,686 | 3,045 | 2,643 | 2,889 | +247 | +9.4 | 1,299,400 |
| 20/11 | 2,630 | 2,971 | 2,570 | 2,642 | +5 | +0.2 | 1,256,900 |
| 20/10 | 2,850 | 2,929 | 2,588 | 2,637 | -191 | -6.8 | 1,035,100 |
| 20/09 | 2,590 | 3,100 | 2,500 | 2,828 | +264 | +10.3 | 1,710,200 |
| 20/08 | 3,095 | 3,165 | 2,467 | 2,564 | -501 | -16.4 | 1,747,200 |
| 20/07 | 2,912 | 3,265 | 2,797 | 3,065 | +203 | +7.1 | 1,213,400 |
| 20/06 | 2,620 | 2,950 | 2,538 | 2,862 | +260 | +10.0 | 1,429,700 |
| 20/05 | 2,397 | 2,718 | 2,373 | 2,602 | +159 | +6.5 | 1,605,800 |
| 20/04 | 2,271 | 2,477 | 2,000 | 2,443 | +137 | +5.9 | 1,078,800 |
| 20/03 | 2,081 | 2,412 | 1,738 | 2,306 | +176 | +8.3 | 1,806,700 |
| 20/02 | 2,435 | 2,740 | 2,110 | 2,130 | -371 | -14.8 | 1,328,300 |
| 20/01 | 2,447 | 2,726 | 2,425 | 2,501 | +11 | +0.4 | 859,600 |
| 19/12 | 2,450 | 2,588 | 2,373 | 2,490 | +16 | +0.7 | 825,400 |
| 19/11 | 2,268 | 2,579 | 2,234 | 2,474 | +168 | +7.3 | 1,541,900 |
| 19/10 | 1,874 | 2,309 | 1,819 | 2,306 | +446 | +24.0 | 1,021,700 |
| 19/09 | 1,798 | 1,907 | 1,750 | 1,860 | +65 | +3.6 | 435,900 |
| 19/08 | 1,857 | 1,933 | 1,730 | 1,795 | -78 | -4.2 | 871,500 |
| 19/07 | 1,806 | 1,920 | 1,700 | 1,873 | +72 | +4.0 | 1,129,300 |
| 19/06 | 1,476 | 1,829 | 1,476 | 1,801 | +296 | +19.7 | 794,100 |
| 19/05 | 1,527 | 1,649 | 1,405 | 1,505 | -20 | -1.3 | 779,500 |
▶︎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