4930 (株)グラフィコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-12 | 3,790 | 3,790 | 3,790 | 3,790 | 700 | 3,790 |
| 2024-07-11 | 3,785 | 3,785 | 3,785 | 3,785 | 700 | 3,785 |
| 2024-07-10 | 3,785 | 3,785 | 3,785 | 3,785 | 500 | 3,785 |
| 2024-07-09 | 3,785 | 3,785 | 3,785 | 3,785 | 1,900 | 3,785 |
| 2024-07-08 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2024-07-05 | 3,780 | 3,790 | 3,780 | 3,785 | 2,000 | 3,785 |
| 2024-07-04 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2024-07-03 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2024-07-02 | 3,780 | 3,780 | 3,780 | 3,780 | 1,100 | 3,780 |
| 2024-07-01 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2024-06-28 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2024-06-27 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2024-06-26 | 3,780 | 3,780 | 3,780 | 3,780 | 700 | 3,780 |
| 2024-06-25 | 3,780 | 3,780 | 3,780 | 3,780 | 600 | 3,780 |
| 2024-06-24 | 3,780 | 3,785 | 3,780 | 3,780 | 500 | 3,780 |
| 2024-06-21 | - | - | - | 3,780 | - | 3,780 |
| 2024-06-20 | 3,780 | 3,785 | 3,780 | 3,780 | 300 | 3,780 |
| 2024-06-19 | 3,780 | 3,780 | 3,780 | 3,780 | 700 | 3,780 |
| 2024-06-18 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2024-06-17 | 3,780 | 3,785 | 3,780 | 3,785 | 1,200 | 3,785 |
| 2024-06-14 | 3,780 | 3,785 | 3,780 | 3,780 | 900 | 3,780 |
| 2024-06-13 | 3,780 | 3,780 | 3,780 | 3,780 | 500 | 3,780 |
| 2024-06-12 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2024-06-11 | 3,780 | 3,780 | 3,780 | 3,780 | 1,700 | 3,780 |
| 2024-06-10 | 3,780 | 3,785 | 3,780 | 3,785 | 600 | 3,785 |
| 2024-06-07 | 3,780 | 3,780 | 3,780 | 3,780 | 1,100 | 3,780 |
| 2024-06-06 | - | - | - | 3,780 | - | 3,780 |
| 2024-06-05 | - | - | - | 3,780 | - | 3,780 |
| 2024-06-04 | 3,780 | 3,785 | 3,780 | 3,780 | 500 | 3,780 |
| 2024-06-03 | 3,780 | 3,785 | 3,780 | 3,780 | 4,400 | 3,780 |
| 2024-05-31 | 3,780 | 3,780 | 3,770 | 3,775 | 7,700 | 3,775 |
| 2024-05-30 | 3,775 | 3,775 | 3,775 | 3,775 | 300 | 3,775 |
| 2024-05-29 | 3,780 | 3,785 | 3,775 | 3,775 | 10,200 | 3,775 |
| 2024-05-28 | 3,785 | 3,785 | 3,785 | 3,785 | 800 | 3,785 |
| 2024-05-27 | 3,795 | 3,795 | 3,790 | 3,795 | 5,700 | 3,795 |
| 2024-05-24 | 3,795 | 3,795 | 3,795 | 3,795 | 1,700 | 3,795 |
| 2024-05-23 | 3,795 | 3,795 | 3,790 | 3,795 | 5,400 | 3,795 |
| 2024-05-22 | 3,795 | 3,795 | 3,795 | 3,795 | 2,800 | 3,795 |
| 2024-05-21 | 3,795 | 3,795 | 3,795 | 3,795 | 5,500 | 3,795 |
| 2024-05-20 | 3,795 | 3,795 | 3,795 | 3,795 | 2,900 | 3,795 |
| 2024-05-17 | 3,795 | 3,795 | 3,795 | 3,795 | 13,200 | 3,795 |
| 2024-05-16 | 3,795 | 3,795 | 3,795 | 3,795 | 8,500 | 3,795 |
| 2024-05-15 | 3,795 | 3,800 | 3,795 | 3,795 | 1,400 | 3,795 |
| 2024-05-14 | 3,795 | 3,800 | 3,795 | 3,795 | 2,900 | 3,795 |
| 2024-05-13 | 3,795 | 3,795 | 3,795 | 3,795 | 4,400 | 3,795 |
| 2024-05-10 | 3,795 | 3,800 | 3,795 | 3,800 | 1,800 | 3,800 |
| 2024-05-09 | 3,795 | 3,800 | 3,795 | 3,800 | 4,500 | 3,800 |
| 2024-05-08 | 3,795 | 3,800 | 3,795 | 3,795 | 9,700 | 3,795 |
| 2024-05-07 | 3,795 | 3,795 | 3,790 | 3,795 | 29,200 | 3,795 |
| 2024-05-02 | 3,795 | 3,795 | 3,795 | 3,795 | 4,100 | 3,795 |
| 2024-05-01 | 3,795 | 3,795 | 3,795 | 3,795 | 6,100 | 3,795 |
| 2024-04-30 | 3,795 | 3,800 | 3,795 | 3,795 | 11,200 | 3,795 |
| 2024-04-26 | 3,795 | 3,800 | 3,795 | 3,795 | 4,000 | 3,795 |
| 2024-04-25 | 3,795 | 3,800 | 3,795 | 3,795 | 2,500 | 3,795 |
| 2024-04-24 | 3,795 | 3,800 | 3,795 | 3,795 | 2,300 | 3,795 |
| 2024-04-23 | 3,795 | 3,800 | 3,790 | 3,800 | 18,300 | 3,800 |
| 2024-04-22 | 3,790 | 3,795 | 3,790 | 3,795 | 2,500 | 3,795 |
| 2024-04-19 | 3,790 | 3,795 | 3,790 | 3,790 | 16,800 | 3,790 |
| 2024-04-18 | 3,790 | 3,795 | 3,790 | 3,790 | 800 | 3,790 |
| 2024-04-17 | 3,795 | 3,795 | 3,790 | 3,790 | 1,900 | 3,790 |
| 2024-04-16 | 3,790 | 3,795 | 3,790 | 3,795 | 10,100 | 3,795 |
| 2024-04-15 | 3,790 | 3,795 | 3,790 | 3,790 | 30,800 | 3,790 |
| 2024-04-12 | 3,780 | 3,790 | 3,780 | 3,785 | 16,100 | 3,785 |
| 2024-04-11 | 3,780 | 3,785 | 3,780 | 3,780 | 3,500 | 3,780 |
| 2024-04-10 | 3,780 | 3,785 | 3,780 | 3,780 | 2,600 | 3,780 |
| 2024-04-09 | 3,780 | 3,785 | 3,780 | 3,780 | 4,800 | 3,780 |
| 2024-04-08 | 3,780 | 3,785 | 3,775 | 3,780 | 21,500 | 3,780 |
| 2024-04-05 | 3,775 | 3,780 | 3,775 | 3,780 | 8,200 | 3,780 |
| 2024-04-04 | 3,775 | 3,780 | 3,775 | 3,775 | 14,400 | 3,775 |
| 2024-04-03 | 3,775 | 3,780 | 3,775 | 3,780 | 13,200 | 3,780 |
| 2024-04-02 | 3,780 | 3,780 | 3,770 | 3,780 | 27,100 | 3,780 |
| 2024-04-01 | 3,785 | 3,790 | 3,765 | 3,780 | 114,400 | 3,780 |
| 2024-03-29 | 3,215 | 3,215 | 3,215 | 3,215 | 1,700 | 3,215 |
| 2024-03-28 | 2,720 | 2,720 | 2,650 | 2,713 | 2,800 | 2,713 |
| 2024-03-27 | 2,685 | 2,810 | 2,685 | 2,764 | 5,000 | 2,764 |
| 2024-03-26 | 2,808 | 2,858 | 2,671 | 2,672 | 6,500 | 2,672 |
| 2024-03-25 | 3,045 | 3,045 | 2,683 | 2,802 | 18,500 | 2,802 |
| 2024-03-22 | 3,140 | 3,140 | 3,040 | 3,040 | 1,600 | 3,040 |
| 2024-03-21 | 3,225 | 3,240 | 3,140 | 3,145 | 3,100 | 3,145 |
| 2024-03-19 | 3,260 | 3,260 | 3,160 | 3,225 | 1,400 | 3,225 |
| 2024-03-18 | 3,185 | 3,265 | 3,135 | 3,265 | 2,500 | 3,265 |
| 2024-03-15 | 3,165 | 3,190 | 3,105 | 3,190 | 1,100 | 3,190 |
| 2024-03-14 | 3,250 | 3,260 | 3,065 | 3,165 | 4,100 | 3,165 |
| 2024-03-13 | 3,040 | 3,250 | 3,025 | 3,250 | 8,400 | 3,250 |
| 2024-03-12 | 2,847 | 2,995 | 2,847 | 2,995 | 4,400 | 2,995 |
| 2024-03-11 | 2,790 | 2,840 | 2,770 | 2,840 | 2,400 | 2,840 |
| 2024-03-08 | 2,783 | 2,790 | 2,774 | 2,790 | 400 | 2,790 |
| 2024-03-07 | 2,794 | 2,847 | 2,794 | 2,801 | 1,400 | 2,801 |
| 2024-03-06 | 2,741 | 2,779 | 2,741 | 2,779 | 700 | 2,779 |
| 2024-03-05 | 2,720 | 2,774 | 2,720 | 2,740 | 900 | 2,740 |
| 2024-03-04 | 2,825 | 2,825 | 2,720 | 2,720 | 6,500 | 2,720 |
| 2024-03-01 | 2,811 | 2,860 | 2,810 | 2,815 | 1,900 | 2,815 |
| 2024-02-29 | 2,823 | 2,847 | 2,810 | 2,847 | 2,000 | 2,847 |
| 2024-02-28 | 2,890 | 2,895 | 2,800 | 2,873 | 7,000 | 2,873 |
| 2024-02-27 | 2,730 | 2,895 | 2,700 | 2,895 | 4,400 | 2,895 |
| 2024-02-26 | 2,602 | 2,700 | 2,600 | 2,700 | 4,700 | 2,700 |
| 2024-02-22 | 2,620 | 2,620 | 2,600 | 2,600 | 800 | 2,600 |
| 2024-02-21 | 2,629 | 2,629 | 2,580 | 2,580 | 500 | 2,580 |
| 2024-02-20 | 2,621 | 2,621 | 2,564 | 2,600 | 1,600 | 2,600 |
| 2024-02-19 | 2,550 | 2,615 | 2,525 | 2,600 | 4,200 | 2,600 |
| 2024-02-16 | 2,530 | 2,549 | 2,500 | 2,500 | 1,500 | 2,500 |
| 2024-02-15 | 2,520 | 2,550 | 2,449 | 2,480 | 2,700 | 2,480 |
| 2024-02-14 | 2,441 | 2,495 | 2,430 | 2,495 | 2,800 | 2,495 |
| 2024-02-13 | 2,476 | 2,480 | 2,379 | 2,480 | 3,600 | 2,480 |
| 2024-02-09 | 2,422 | 2,487 | 2,422 | 2,450 | 1,800 | 2,450 |
| 2024-02-08 | 2,430 | 2,430 | 2,422 | 2,422 | 300 | 2,422 |
| 2024-02-07 | 2,450 | 2,450 | 2,426 | 2,426 | 1,400 | 2,426 |
| 2024-02-06 | 2,446 | 2,455 | 2,440 | 2,440 | 1,800 | 2,440 |
| 2024-02-05 | 2,435 | 2,480 | 2,435 | 2,442 | 600 | 2,442 |
| 2024-02-02 | 2,441 | 2,441 | 2,422 | 2,430 | 900 | 2,430 |
| 2024-02-01 | 2,441 | 2,441 | 2,431 | 2,431 | 300 | 2,431 |
| 2024-01-31 | 2,437 | 2,480 | 2,430 | 2,480 | 1,200 | 2,480 |
| 2024-01-30 | 2,433 | 2,460 | 2,430 | 2,460 | 500 | 2,460 |
| 2024-01-29 | 2,411 | 2,439 | 2,411 | 2,439 | 400 | 2,439 |
| 2024-01-26 | 2,410 | 2,438 | 2,404 | 2,404 | 900 | 2,404 |
| 2024-01-25 | 2,443 | 2,478 | 2,408 | 2,408 | 1,400 | 2,408 |
| 2024-01-24 | 2,411 | 2,443 | 2,411 | 2,443 | 600 | 2,443 |
| 2024-01-23 | 2,440 | 2,469 | 2,413 | 2,415 | 1,000 | 2,415 |
| 2024-01-22 | 2,400 | 2,460 | 2,399 | 2,460 | 1,300 | 2,460 |
| 2024-01-19 | 2,404 | 2,443 | 2,380 | 2,400 | 1,800 | 2,400 |
| 2024-01-18 | 2,452 | 2,470 | 2,344 | 2,404 | 3,500 | 2,404 |
| 2024-01-17 | 2,567 | 2,567 | 2,400 | 2,444 | 5,500 | 2,444 |
| 2024-01-16 | 2,544 | 2,573 | 2,500 | 2,532 | 3,000 | 2,532 |
| 2024-01-15 | 2,515 | 2,579 | 2,464 | 2,464 | 3,400 | 2,464 |
| 2024-01-12 | 2,497 | 2,538 | 2,490 | 2,538 | 2,300 | 2,538 |
| 2024-01-11 | 2,514 | 2,514 | 2,432 | 2,487 | 1,200 | 2,487 |
| 2024-01-10 | 2,465 | 2,545 | 2,450 | 2,519 | 2,600 | 2,519 |
| 2024-01-09 | 2,592 | 2,638 | 2,480 | 2,480 | 15,400 | 2,480 |
| 2024-01-05 | 2,650 | 2,650 | 2,568 | 2,589 | 3,000 | 2,589 |
| 2024-01-04 | 2,575 | 2,630 | 2,575 | 2,630 | 4,100 | 2,630 |
分割・併合履歴 ： なし
