6947 (株)図研 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,690 | 4,715 | 4,520 | 4,585 | 61,100 | 4,585 |
| 2025-04-03 | 4,560 | 4,810 | 4,560 | 4,740 | 72,200 | 4,740 |
| 2025-04-02 | 4,710 | 4,780 | 4,680 | 4,720 | 38,700 | 4,720 |
| 2025-04-01 | 4,785 | 4,820 | 4,625 | 4,710 | 109,100 | 4,710 |
| 2025-03-31 | 4,700 | 4,780 | 4,640 | 4,730 | 102,100 | 4,730 |
| 2025-03-28 | 4,730 | 4,790 | 4,665 | 4,700 | 105,200 | 4,700 |
| 2025-03-27 | 4,710 | 4,900 | 4,700 | 4,810 | 195,700 | 4,810 |
| 2025-03-26 | 4,665 | 4,795 | 4,610 | 4,750 | 194,700 | 4,750 |
| 2025-03-25 | 4,585 | 4,635 | 4,575 | 4,595 | 33,400 | 4,595 |
| 2025-03-24 | 4,630 | 4,690 | 4,560 | 4,580 | 41,300 | 4,580 |
| 2025-03-21 | 4,500 | 4,650 | 4,500 | 4,580 | 139,800 | 4,580 |
| 2025-03-19 | 4,540 | 4,610 | 4,525 | 4,555 | 57,600 | 4,555 |
| 2025-03-18 | 4,550 | 4,585 | 4,520 | 4,525 | 94,600 | 4,525 |
| 2025-03-17 | 4,590 | 4,620 | 4,515 | 4,550 | 61,500 | 4,550 |
| 2025-03-14 | 4,670 | 4,670 | 4,565 | 4,605 | 53,200 | 4,605 |
| 2025-03-13 | 4,710 | 4,760 | 4,690 | 4,735 | 47,800 | 4,735 |
| 2025-03-12 | 4,660 | 4,745 | 4,640 | 4,710 | 64,600 | 4,710 |
| 2025-03-11 | 4,560 | 4,660 | 4,530 | 4,635 | 55,500 | 4,635 |
| 2025-03-10 | 4,615 | 4,655 | 4,580 | 4,625 | 54,100 | 4,625 |
| 2025-03-07 | 4,615 | 4,670 | 4,585 | 4,625 | 109,500 | 4,625 |
| 2025-03-06 | 4,750 | 4,810 | 4,685 | 4,740 | 65,200 | 4,740 |
| 2025-03-05 | 4,680 | 4,920 | 4,620 | 4,790 | 121,200 | 4,790 |
| 2025-03-04 | 4,655 | 4,675 | 4,610 | 4,640 | 50,300 | 4,640 |
| 2025-03-03 | 4,615 | 4,680 | 4,540 | 4,645 | 58,300 | 4,645 |
| 2025-02-28 | 4,565 | 4,610 | 4,510 | 4,585 | 84,300 | 4,585 |
| 2025-02-27 | 4,700 | 4,700 | 4,565 | 4,625 | 59,800 | 4,625 |
| 2025-02-26 | 4,665 | 4,700 | 4,605 | 4,660 | 33,800 | 4,660 |
| 2025-02-25 | 4,685 | 4,705 | 4,605 | 4,640 | 67,000 | 4,640 |
| 2025-02-21 | 4,700 | 4,810 | 4,650 | 4,755 | 61,700 | 4,755 |
| 2025-02-20 | 4,860 | 4,910 | 4,620 | 4,670 | 71,200 | 4,670 |
| 2025-02-19 | 4,815 | 4,975 | 4,800 | 4,915 | 48,700 | 4,915 |
| 2025-02-18 | 4,870 | 4,875 | 4,830 | 4,835 | 30,400 | 4,835 |
| 2025-02-17 | 4,870 | 4,930 | 4,850 | 4,855 | 77,100 | 4,855 |
| 2025-02-14 | 4,895 | 4,895 | 4,815 | 4,820 | 30,000 | 4,820 |
| 2025-02-13 | 4,830 | 4,900 | 4,770 | 4,835 | 61,900 | 4,835 |
| 2025-02-12 | 4,890 | 4,890 | 4,720 | 4,770 | 64,200 | 4,770 |
| 2025-02-10 | 4,870 | 4,935 | 4,825 | 4,840 | 56,700 | 4,840 |
| 2025-02-07 | 4,930 | 4,975 | 4,875 | 4,885 | 99,700 | 4,885 |
| 2025-02-06 | 4,865 | 5,090 | 4,745 | 5,030 | 267,000 | 5,030 |
| 2025-02-05 | 4,965 | 5,000 | 4,905 | 4,910 | 112,500 | 4,910 |
| 2025-02-04 | 4,905 | 4,945 | 4,875 | 4,910 | 72,400 | 4,910 |
| 2025-02-03 | 4,765 | 4,885 | 4,740 | 4,825 | 67,800 | 4,825 |
| 2025-01-31 | 4,965 | 4,980 | 4,870 | 4,905 | 84,400 | 4,905 |
| 2025-01-30 | 4,895 | 4,960 | 4,850 | 4,920 | 109,900 | 4,920 |
| 2025-01-29 | 4,735 | 4,915 | 4,705 | 4,875 | 130,700 | 4,875 |
| 2025-01-28 | 4,615 | 4,770 | 4,605 | 4,725 | 43,400 | 4,725 |
| 2025-01-27 | 4,700 | 4,720 | 4,635 | 4,670 | 48,900 | 4,670 |
| 2025-01-24 | 4,590 | 4,720 | 4,590 | 4,680 | 65,400 | 4,680 |
| 2025-01-23 | 4,580 | 4,615 | 4,555 | 4,590 | 49,000 | 4,590 |
| 2025-01-22 | 4,500 | 4,600 | 4,475 | 4,580 | 95,000 | 4,580 |
| 2025-01-21 | 4,410 | 4,520 | 4,410 | 4,475 | 87,300 | 4,475 |
| 2025-01-20 | 4,335 | 4,460 | 4,335 | 4,430 | 51,600 | 4,430 |
| 2025-01-17 | 4,300 | 4,355 | 4,290 | 4,335 | 68,000 | 4,335 |
| 2025-01-16 | 4,280 | 4,375 | 4,270 | 4,325 | 72,800 | 4,325 |
| 2025-01-15 | 4,175 | 4,295 | 4,125 | 4,270 | 84,600 | 4,270 |
| 2025-01-14 | 4,105 | 4,170 | 4,085 | 4,105 | 47,700 | 4,105 |
| 2025-01-10 | 4,075 | 4,135 | 4,050 | 4,105 | 47,900 | 4,105 |
| 2025-01-09 | 4,140 | 4,145 | 4,075 | 4,135 | 54,900 | 4,135 |
| 2025-01-08 | 4,105 | 4,170 | 4,075 | 4,165 | 54,000 | 4,165 |
| 2025-01-07 | 4,170 | 4,180 | 4,100 | 4,105 | 57,800 | 4,105 |
| 2025-01-06 | 4,165 | 4,185 | 4,075 | 4,100 | 47,400 | 4,100 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株