4930 (株)グラフィコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,524	2,561	2,491	2,552	1,600	2,552
2023-12-28	2,524	2,549	2,486	2,529	4,700	2,529
2023-12-27	2,463	2,513	2,463	2,475	5,200	2,475
2023-12-26	2,439	2,470	2,436	2,463	3,000	2,463
2023-12-25	2,416	2,439	2,396	2,396	31,500	2,396
2023-12-22	2,420	2,440	2,376	2,416	1,600	2,416
2023-12-21	2,353	2,410	2,353	2,410	3,100	2,410
2023-12-20	2,340	2,403	2,335	2,386	800	2,386
2023-12-19	2,399	2,399	2,332	2,340	600	2,340
2023-12-18	2,358	2,400	2,355	2,363	2,900	2,363
2023-12-15	2,342	2,368	2,315	2,365	5,700	2,365
2023-12-14	2,288	2,349	2,283	2,347	3,700	2,347
2023-12-13	2,266	2,277	2,245	2,255	2,300	2,255
2023-12-12	2,261	2,276	2,261	2,274	400	2,274
2023-12-11	2,250	2,250	2,211	2,211	2,700	2,211
2023-12-08	2,223	2,273	2,223	2,250	2,400	2,250
2023-12-07	2,248	2,273	2,241	2,273	400	2,273
2023-12-06	2,267	2,267	2,250	2,250	300	2,250
2023-12-05	2,307	2,322	2,272	2,272	1,100	2,272
2023-12-04	2,315	2,315	2,297	2,297	500	2,297
2023-12-01	2,345	2,345	2,301	2,314	1,300	2,314
2023-11-30	2,342	2,342	2,296	2,300	2,200	2,300
2023-11-29	2,300	2,335	2,300	2,335	2,500	2,335
2023-11-28	2,286	2,294	2,277	2,294	2,000	2,294
2023-11-27	2,229	2,290	2,229	2,268	3,400	2,268
2023-11-24	2,240	2,250	2,188	2,240	2,100	2,240
2023-11-22	2,150	2,240	2,150	2,240	4,900	2,240
2023-11-21	2,115	2,170	2,115	2,147	900	2,147
2023-11-20	2,142	2,142	2,115	2,115	1,400	2,115
2023-11-17	2,146	2,146	2,142	2,142	500	2,142
2023-11-16	2,156	2,156	2,147	2,148	900	2,148
2023-11-15	2,161	2,173	2,158	2,158	2,300	2,158
2023-11-14	2,156	2,210	2,156	2,207	4,300	2,207
2023-11-13	2,168	2,190	2,157	2,163	1,500	2,163
2023-11-10	2,186	2,186	2,170	2,180	700	2,180
2023-11-09	2,185	2,186	2,174	2,186	500	2,186
2023-11-08	2,161	2,194	2,157	2,187	1,400	2,187
2023-11-07	2,152	2,189	2,152	2,176	1,000	2,176
2023-11-06	2,187	2,188	2,187	2,188	600	2,188
2023-11-02	2,173	2,181	2,171	2,171	700	2,171
2023-11-01	2,150	2,150	2,150	2,150	100	2,150
2023-10-31	2,140	2,141	2,140	2,140	300	2,140
2023-10-30	2,155	2,155	2,130	2,135	3,600	2,135
2023-10-27	2,181	2,181	2,155	2,155	400	2,155
2023-10-26	2,162	2,195	2,145	2,170	1,200	2,170
2023-10-25	-	-	-	2,162	-	2,162
2023-10-24	2,192	2,200	2,158	2,162	3,500	2,162
2023-10-23	2,168	2,203	2,160	2,172	4,000	2,172
2023-10-20	2,145	2,164	2,145	2,164	1,100	2,164
2023-10-19	2,158	2,158	2,158	2,158	200	2,158
2023-10-18	2,171	2,171	2,148	2,148	200	2,148
2023-10-17	2,147	2,147	2,145	2,145	700	2,145
2023-10-16	2,182	2,182	2,130	2,147	2,200	2,147
2023-10-13	2,203	2,203	2,182	2,182	600	2,182
2023-10-12	2,181	2,207	2,181	2,204	600	2,204
2023-10-11	2,171	2,174	2,171	2,171	1,100	2,171
2023-10-10	2,171	2,171	2,171	2,171	100	2,171
2023-10-06	2,169	2,184	2,162	2,171	700	2,171
2023-10-05	2,151	2,169	2,151	2,169	500	2,169
2023-10-04	2,189	2,189	2,104	2,146	4,300	2,146
2023-10-03	2,250	2,263	2,201	2,201	2,400	2,201
2023-10-02	2,235	2,301	2,228	2,250	6,900	2,250
2023-09-29	2,201	2,218	2,201	2,218	400	2,218
2023-09-28	2,203	2,228	2,203	2,228	300	2,228
2023-09-27	2,234	2,234	2,222	2,232	700	2,232
2023-09-26	2,203	2,240	2,203	2,240	1,500	2,240
2023-09-25	2,219	2,219	2,201	2,201	300	2,201
2023-09-22	2,181	2,219	2,181	2,219	2,400	2,219
2023-09-21	2,181	2,181	2,181	2,181	800	2,181
2023-09-20	2,188	2,193	2,181	2,181	1,100	2,181
2023-09-19	2,155	2,177	2,155	2,175	2,000	2,175
2023-09-15	2,187	2,187	2,163	2,175	1,500	2,175
2023-09-14	2,180	2,186	2,178	2,185	1,400	2,185
2023-09-13	2,167	2,175	2,165	2,165	800	2,165
2023-09-12	2,153	2,169	2,152	2,153	600	2,153
2023-09-11	2,174	2,174	2,167	2,167	200	2,167
2023-09-08	2,136	2,161	2,136	2,151	500	2,151
2023-09-07	2,160	2,165	2,136	2,136	1,800	2,136
2023-09-06	2,172	2,172	2,160	2,160	600	2,160
2023-09-05	2,169	2,172	2,162	2,163	1,600	2,163
2023-09-04	2,160	2,170	2,159	2,162	1,100	2,162
2023-09-01	2,143	2,160	2,143	2,160	300	2,160
2023-08-31	2,142	2,154	2,137	2,154	1,400	2,154
2023-08-30	2,140	2,140	2,140	2,140	300	2,140
2023-08-29	2,142	2,142	2,121	2,121	1,500	2,121
2023-08-28	2,136	2,142	2,126	2,142	1,900	2,142
2023-08-25	2,100	2,138	2,100	2,138	200	2,138
2023-08-24	2,096	2,099	2,083	2,091	1,700	2,091
2023-08-23	2,082	2,082	2,082	2,082	1,000	2,082
2023-08-22	2,082	2,082	2,082	2,082	200	2,082
2023-08-21	2,070	2,070	2,069	2,070	400	2,070
2023-08-18	2,021	2,057	2,021	2,057	2,200	2,057
2023-08-17	2,113	2,113	2,060	2,069	3,100	2,069
2023-08-16	2,137	2,138	2,125	2,125	1,900	2,125
2023-08-15	2,165	2,165	2,120	2,137	3,600	2,137
2023-08-14	2,118	2,150	2,118	2,148	2,300	2,148
2023-08-10	2,102	2,107	2,047	2,101	2,100	2,101
2023-08-09	2,142	2,142	2,119	2,119	1,400	2,119
2023-08-08	2,144	2,144	2,142	2,142	300	2,142
2023-08-07	2,142	2,144	2,126	2,128	1,800	2,128
2023-08-04	2,112	2,114	2,112	2,114	1,300	2,114
2023-08-03	2,113	2,113	2,113	2,113	200	2,113
2023-08-02	2,113	2,123	2,113	2,123	1,100	2,123
2023-08-01	2,113	2,113	2,112	2,113	2,500	2,113
2023-07-31	2,113	2,113	2,103	2,113	1,000	2,113
2023-07-28	2,113	2,113	2,113	2,113	100	2,113
2023-07-27	2,110	2,110	2,110	2,110	100	2,110
2023-07-26	2,091	2,091	2,091	2,091	300	2,091
2023-07-25	2,091	2,091	2,091	2,091	200	2,091
2023-07-24	2,118	2,118	2,090	2,101	1,200	2,101
2023-07-21	2,090	2,118	2,090	2,118	1,000	2,118
2023-07-20	2,100	2,105	2,100	2,105	400	2,105
2023-07-19	2,080	2,100	2,080	2,100	500	2,100
2023-07-18	2,080	2,080	2,080	2,080	300	2,080
2023-07-14	2,100	2,100	2,080	2,080	30,300	2,080
2023-07-13	2,101	2,101	2,101	2,101	100	2,101
2023-07-12	2,103	2,103	2,079	2,101	600	2,101
2023-07-11	2,078	2,094	2,078	2,094	300	2,094
2023-07-10	2,076	2,077	2,076	2,077	200	2,077
2023-07-07	2,087	2,091	2,087	2,091	400	2,091
2023-07-06	2,115	2,115	2,094	2,094	200	2,094
2023-07-05	2,091	2,114	2,091	2,111	1,300	2,111
2023-07-04	2,114	2,114	2,090	2,090	1,000	2,090
2023-07-03	2,115	2,115	2,097	2,098	800	2,098
2023-06-30	2,115	2,115	2,110	2,115	400	2,115
2023-06-29	2,135	2,136	2,080	2,113	5,500	2,113
2023-06-28	2,159	2,169	2,159	2,161	3,400	2,161
2023-06-27	2,158	2,161	2,157	2,158	900	2,158
2023-06-26	2,170	2,170	2,158	2,158	1,900	2,158
2023-06-23	2,184	2,184	2,176	2,176	600	2,176
2023-06-22	2,167	2,175	2,166	2,169	1,900	2,169
2023-06-21	2,186	2,186	2,161	2,166	1,000	2,166
2023-06-20	2,170	2,190	2,170	2,186	1,500	2,186
2023-06-19	2,184	2,184	2,170	2,170	1,900	2,170
2023-06-16	2,153	2,172	2,152	2,160	800	2,160
2023-06-15	2,153	2,157	2,153	2,153	400	2,153
2023-06-14	2,189	2,189	2,152	2,153	1,200	2,153
2023-06-13	2,175	2,175	2,165	2,172	500	2,172
2023-06-12	2,159	2,168	2,159	2,168	1,500	2,168
2023-06-09	2,170	2,170	2,106	2,159	2,300	2,159
2023-06-08	2,148	2,161	2,138	2,161	1,200	2,161
2023-06-07	2,150	2,164	2,150	2,164	400	2,164
2023-06-06	2,164	2,164	2,138	2,162	1,100	2,162
2023-06-05	2,164	2,167	2,128	2,162	1,800	2,162
2023-06-02	2,124	2,168	2,088	2,150	4,200	2,150
2023-06-01	2,129	2,129	2,120	2,121	900	2,121
2023-05-31	2,101	2,129	2,101	2,129	1,600	2,129
2023-05-30	2,130	2,130	2,103	2,103	300	2,103
2023-05-29	2,135	2,145	2,132	2,143	2,000	2,143
2023-05-26	2,107	2,135	2,091	2,135	600	2,135
2023-05-25	2,105	2,125	2,105	2,125	800	2,125
2023-05-24	2,118	2,124	2,118	2,124	1,800	2,124
2023-05-23	2,080	2,123	2,079	2,123	1,700	2,123
2023-05-22	2,110	2,110	2,077	2,077	2,200	2,077
2023-05-19	2,091	2,113	2,091	2,113	400	2,113
2023-05-18	2,116	2,128	2,081	2,128	3,500	2,128
2023-05-17	2,122	2,150	2,105	2,130	5,300	2,130
2023-05-16	2,225	2,230	2,120	2,120	8,900	2,120
2023-05-15	2,180	2,225	2,180	2,220	2,800	2,220
2023-05-12	2,205	2,219	2,200	2,200	1,400	2,200
2023-05-11	2,213	2,218	2,212	2,218	900	2,218
2023-05-10	2,200	2,212	2,183	2,212	500	2,212
2023-05-09	2,179	2,199	2,177	2,199	4,000	2,199
2023-05-08	2,180	2,180	2,162	2,165	800	2,165
2023-05-02	2,187	2,187	2,179	2,180	500	2,180
2023-05-01	2,175	2,182	2,143	2,182	1,300	2,182
2023-04-28	2,138	2,149	2,127	2,149	700	2,149
2023-04-27	2,139	2,139	2,128	2,131	400	2,131
2023-04-26	2,136	2,136	2,128	2,128	800	2,128
2023-04-25	2,159	2,159	2,134	2,150	600	2,150
2023-04-24	2,138	2,166	2,132	2,159	3,000	2,159
2023-04-21	2,150	2,150	2,142	2,142	400	2,142
2023-04-20	2,153	2,163	2,153	2,163	200	2,163
2023-04-19	2,147	2,152	2,144	2,147	1,900	2,147
2023-04-18	2,120	2,144	2,120	2,144	3,700	2,144
2023-04-17	2,122	2,140	2,122	2,140	1,200	2,140
2023-04-14	2,120	2,122	2,100	2,122	700	2,122
2023-04-13	2,120	2,120	2,120	2,120	100	2,120
2023-04-12	2,104	2,120	2,089	2,120	1,600	2,120
2023-04-11	2,132	2,132	2,132	2,132	100	2,132
2023-04-10	2,100	2,132	2,100	2,132	1,100	2,132
2023-04-07	2,100	2,100	2,090	2,100	600	2,100
2023-04-06	2,128	2,128	2,100	2,100	600	2,100
2023-04-05	2,110	2,110	2,100	2,100	400	2,100
2023-04-04	2,144	2,145	2,115	2,125	2,500	2,125
2023-04-03	2,145	2,145	2,126	2,126	900	2,126
2023-03-31	2,111	2,148	2,111	2,148	2,600	2,148
2023-03-30	2,137	2,137	2,125	2,125	500	2,125
2023-03-29	2,110	2,137	2,096	2,137	2,300	2,137
2023-03-28	2,085	2,098	2,080	2,096	1,700	2,096
2023-03-27	2,076	2,085	2,074	2,074	1,000	2,074
2023-03-24	2,057	2,069	2,033	2,068	800	2,068
2023-03-23	2,058	2,058	2,057	2,057	1,200	2,057
2023-03-22	2,058	2,059	2,050	2,059	600	2,059
2023-03-20	2,036	2,036	2,022	2,022	300	2,022
2023-03-17	2,017	2,058	2,017	2,024	800	2,024
2023-03-16	2,043	2,050	2,007	2,008	2,600	2,008
2023-03-15	2,025	2,025	2,025	2,025	100	2,025
2023-03-14	2,030	2,030	2,005	2,023	3,700	2,023
2023-03-13	2,044	2,050	2,034	2,034	4,300	2,034
2023-03-10	2,080	2,119	2,080	2,099	1,400	2,099
2023-03-09	2,092	2,095	2,080	2,080	1,600	2,080
2023-03-08	2,080	2,109	2,075	2,100	3,000	2,100
2023-03-07	2,072	2,084	2,065	2,080	3,800	2,080
2023-03-06	2,080	2,088	2,060	2,072	3,700	2,072
2023-03-03	2,070	2,070	2,070	2,070	1,300	2,070
2023-03-02	2,083	2,104	2,065	2,070	4,200	2,070
2023-03-01	2,097	2,098	2,080	2,081	4,200	2,081
2023-02-28	2,135	2,135	2,089	2,100	4,900	2,100
2023-02-27	2,127	2,134	2,118	2,134	1,000	2,134
2023-02-24	2,163	2,167	2,128	2,128	5,700	2,128
2023-02-22	2,143	2,215	2,142	2,173	45,500	2,173
2023-02-21	2,161	2,183	2,133	2,152	26,200	2,152
2023-02-20	2,270	2,270	2,190	2,261	35,800	2,261
2023-02-17	2,410	2,410	2,283	2,283	6,500	2,283
2023-02-16	2,450	2,519	2,450	2,450	1,500	2,450
2023-02-15	2,450	2,520	2,450	2,474	6,300	2,474
2023-02-14	2,498	2,540	2,495	2,500	3,000	2,500
2023-02-13	2,500	2,501	2,490	2,495	2,400	2,495
2023-02-10	2,497	2,497	2,497	2,497	100	2,497
2023-02-09	2,499	2,499	2,499	2,499	200	2,499
2023-02-08	-	-	-	2,500	-	2,500
2023-02-07	2,457	2,500	2,450	2,500	800	2,500
2023-02-06	2,450	2,500	2,450	2,500	1,100	2,500
2023-02-03	2,420	2,498	2,420	2,498	1,900	2,498
2023-02-02	2,402	2,402	2,400	2,400	200	2,400
2023-02-01	2,419	2,419	2,419	2,419	100	2,419
2023-01-31	2,401	2,425	2,401	2,425	300	2,425
2023-01-30	2,405	2,425	2,400	2,425	3,300	2,425
2023-01-27	2,372	2,401	2,360	2,360	2,200	2,360
2023-01-26	2,322	2,322	2,322	2,322	200	2,322
2023-01-25	2,397	2,397	2,297	2,345	500	2,345
2023-01-24	2,397	2,398	2,394	2,398	300	2,398
2023-01-23	2,345	2,366	2,345	2,347	600	2,347
2023-01-20	2,314	2,314	2,314	2,314	300	2,314
2023-01-19	2,296	2,296	2,295	2,296	1,200	2,296
2023-01-18	2,271	2,293	2,270	2,293	2,600	2,293
2023-01-17	2,270	2,270	2,270	2,270	200	2,270
2023-01-16	2,225	2,275	2,225	2,275	2,000	2,275
2023-01-13	2,113	2,180	2,113	2,180	1,500	2,180
2023-01-12	2,153	2,153	2,100	2,100	800	2,100
2023-01-11	2,161	2,161	2,161	2,161	100	2,161
2023-01-10	2,085	2,142	2,085	2,142	2,300	2,142
2023-01-06	2,100	2,100	2,082	2,083	600	2,083
2023-01-05	2,142	2,142	2,100	2,100	400	2,100
2023-01-04	2,123	2,123	2,100	2,100	300	2,100

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4930 (株)グラフィコ の時系列データ [2023年度]

4930 (株)グラフィコの時系列データ [2023年度]