6947 (株)図研 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
2024-05-214,0854,1254,0604,06019,8004,060
2024-05-204,0454,1304,0354,08544,4004,085
2024-05-173,9704,0303,9604,01031,6004,010
2024-05-163,9404,0153,9103,99029,7003,990
2024-05-153,9754,0153,9003,94041,0003,940
2024-05-144,0404,0403,8153,975144,0003,975
2024-05-134,1604,2754,1404,21077,4004,210
2024-05-104,2154,2254,1354,13522,0004,135
2024-05-094,2154,2554,1904,21526,4004,215
2024-05-084,2204,2404,1854,22039,6004,220
2024-05-074,2504,2504,1704,24520,6004,245
2024-05-024,1904,2504,1554,19573,3004,195
2024-05-014,1354,1854,0454,16048,5004,160
2024-04-304,0904,1554,0904,13045,6004,130
2024-04-263,9554,0303,9304,020136,8004,020
2024-04-253,9954,0153,9603,97532,0003,975
2024-04-244,0654,0654,0004,03026,1004,030
2024-04-234,1054,1053,9954,05529,4004,055
2024-04-224,0004,1104,0004,08547,0004,085
2024-04-193,9904,0253,9604,000104,2004,000
2024-04-183,9804,0803,9804,01570,6004,015
2024-04-174,0004,0153,9403,99055,5003,990
2024-04-164,0754,0754,0004,00054,8004,000
2024-04-154,1804,1954,0904,14054,9004,140
2024-04-124,2304,3104,2154,22556,0004,225
2024-04-114,2304,3004,1704,18556,6004,185
2024-04-104,2604,3304,2604,30059,7004,300
2024-04-094,2054,3004,1654,28064,7004,280
2024-04-084,3304,3304,2504,27548,6004,275
2024-04-054,2804,3304,2254,29059,8004,290
2024-04-044,3154,3804,2754,35048,3004,350
2024-04-034,3154,3354,2604,30082,0004,300
2024-04-024,4054,4054,3104,34546,3004,345
2024-04-014,4504,4654,3454,42040,3004,420
2024-03-294,4254,5104,4154,50543,9004,505
2024-03-284,5504,5854,4154,42551,3004,425
2024-03-274,6904,7154,5954,595105,1004,595
2024-03-264,6104,7004,6104,68567,8004,685
2024-03-254,6854,7254,5804,61583,9004,615
2024-03-224,6004,6604,5704,62559,7004,625
2024-03-214,6204,6954,5504,59078,9004,590
2024-03-194,5104,5504,4654,55043,0004,550
2024-03-184,5154,5704,5004,54037,3004,540
2024-03-154,5604,6554,4704,49042,9004,490
2024-03-144,5504,5504,4254,51049,4004,510
2024-03-134,6304,6554,5354,55036,7004,550
2024-03-124,5654,6354,4854,63050,3004,630
2024-03-114,5004,5604,4104,56049,4004,560
2024-03-084,7054,7554,5704,57083,3004,570
2024-03-074,8504,8504,7154,77557,2004,775
2024-03-064,7154,8454,7104,82050,0004,820
2024-03-054,7754,7904,6654,76558,9004,765
2024-03-044,7304,8554,7304,78078,9004,780
2024-03-014,6804,7504,6104,70553,3004,705
2024-02-294,5854,6454,5654,62580,1004,625
2024-02-284,6054,6254,5504,57553,4004,575
2024-02-274,4954,6004,4704,59545,1004,595
2024-02-264,3604,4854,3604,46033,5004,460
2024-02-224,3254,3904,3004,35545,9004,355
2024-02-214,4104,4754,3354,34544,2004,345
2024-02-204,3004,4854,3004,39052,0004,390
2024-02-194,2104,2954,1804,26530,0004,265
2024-02-164,2504,2504,1654,23578,3004,235
2024-02-154,3304,4054,2254,24059,1004,240
2024-02-144,2854,3704,2154,33074,3004,330
2024-02-134,3004,4254,2754,355120,1004,355
2024-02-094,0204,3554,0204,260144,0004,260
2024-02-084,0354,0904,0004,065103,0004,065
2024-02-074,0504,0753,9854,07594,1004,075
2024-02-064,0754,1004,0054,07080,3004,070
2024-02-054,0654,0804,0354,07559,2004,075
2024-02-024,0854,1004,0704,07544,0004,075
2024-02-014,0154,0954,0104,08049,2004,080
2024-01-314,0004,0553,9804,05542,5004,055
2024-01-304,1504,1654,0504,05046,9004,050
2024-01-294,1304,1604,1204,14577,2004,145
2024-01-264,0704,1354,0654,08555,5004,085
2024-01-254,0904,1104,0304,06551,4004,065
2024-01-244,1154,1304,0504,09536,7004,095
2024-01-234,1604,1854,1254,15065,0004,150
2024-01-224,0804,1354,0804,10553,0004,105
2024-01-194,1004,1054,0704,08025,2004,080
2024-01-184,0404,1004,0404,08542,9004,085
2024-01-174,1454,1504,0804,08028,1004,080
2024-01-164,2004,2004,0654,09544,2004,095
2024-01-154,1354,1954,1154,19027,5004,190
2024-01-124,1404,1404,0554,10538,5004,105
2024-01-114,1154,1304,0504,10048,9004,100
2024-01-104,0054,0954,0054,06544,1004,065
2024-01-094,0404,0754,0404,07567,8004,075
2024-01-054,0404,0403,9603,99041,2003,990
2024-01-044,0104,0653,9654,04568,8004,045

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