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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,755 | 3,775 | 3,715 | 3,715 | 43,900 | 3,715 |
| 2024-07-25 | 3,840 | 3,840 | 3,725 | 3,740 | 45,200 | 3,740 |
| 2024-07-24 | 4,070 | 4,075 | 3,895 | 3,900 | 31,500 | 3,900 |
| 2024-07-23 | 3,990 | 4,105 | 3,990 | 4,070 | 55,700 | 4,070 |
| 2024-07-22 | 3,985 | 4,020 | 3,975 | 3,985 | 35,800 | 3,985 |
| 2024-07-19 | 4,020 | 4,065 | 3,975 | 3,985 | 20,900 | 3,985 |
| 2024-07-18 | 4,020 | 4,075 | 4,000 | 4,010 | 41,700 | 4,010 |
| 2024-07-17 | 4,040 | 4,055 | 4,005 | 4,040 | 33,600 | 4,040 |
| 2024-07-16 | 4,085 | 4,105 | 3,995 | 4,025 | 39,800 | 4,025 |
| 2024-07-12 | 4,050 | 4,105 | 4,045 | 4,080 | 53,500 | 4,080 |
| 2024-07-11 | 4,050 | 4,090 | 4,005 | 4,090 | 50,700 | 4,090 |
| 2024-07-10 | 4,100 | 4,100 | 3,995 | 4,070 | 44,100 | 4,070 |
| 2024-07-09 | 4,060 | 4,085 | 3,990 | 4,085 | 58,200 | 4,085 |
| 2024-07-08 | 4,105 | 4,110 | 4,030 | 4,060 | 32,100 | 4,060 |
| 2024-07-05 | 4,160 | 4,170 | 4,090 | 4,100 | 29,000 | 4,100 |
| 2024-07-04 | 4,215 | 4,220 | 4,170 | 4,180 | 22,000 | 4,180 |
| 2024-07-03 | 4,200 | 4,225 | 4,195 | 4,215 | 22,700 | 4,215 |
| 2024-07-02 | 4,200 | 4,255 | 4,180 | 4,200 | 61,400 | 4,200 |
| 2024-07-01 | 4,225 | 4,250 | 4,175 | 4,220 | 26,400 | 4,220 |
| 2024-06-28 | 4,245 | 4,245 | 4,205 | 4,225 | 31,900 | 4,225 |
| 2024-06-27 | 4,310 | 4,310 | 4,190 | 4,220 | 42,900 | 4,220 |
| 2024-06-26 | 4,135 | 4,325 | 4,130 | 4,315 | 61,100 | 4,315 |
| 2024-06-25 | 4,120 | 4,160 | 4,115 | 4,135 | 14,600 | 4,135 |
| 2024-06-24 | 4,095 | 4,120 | 4,085 | 4,105 | 14,300 | 4,105 |
| 2024-06-21 | 4,120 | 4,120 | 4,055 | 4,055 | 19,600 | 4,055 |
| 2024-06-20 | 4,150 | 4,160 | 4,060 | 4,120 | 22,000 | 4,120 |
| 2024-06-19 | 4,100 | 4,190 | 4,100 | 4,150 | 32,300 | 4,150 |
| 2024-06-18 | 3,885 | 4,075 | 3,885 | 4,065 | 46,800 | 4,065 |
| 2024-06-17 | 3,900 | 3,900 | 3,815 | 3,855 | 38,800 | 3,855 |
| 2024-06-14 | 3,840 | 3,930 | 3,820 | 3,920 | 67,300 | 3,920 |
| 2024-06-13 | 3,950 | 4,035 | 3,875 | 3,890 | 38,500 | 3,890 |
| 2024-06-12 | 3,985 | 4,015 | 3,955 | 3,960 | 19,800 | 3,960 |
| 2024-06-11 | 3,975 | 4,080 | 3,970 | 3,985 | 39,600 | 3,985 |
| 2024-06-10 | 3,925 | 3,980 | 3,915 | 3,970 | 28,700 | 3,970 |
| 2024-06-07 | 3,925 | 3,955 | 3,910 | 3,935 | 14,200 | 3,935 |
| 2024-06-06 | 4,025 | 4,075 | 3,925 | 3,930 | 15,600 | 3,930 |
| 2024-06-05 | 3,960 | 4,020 | 3,955 | 3,995 | 22,300 | 3,995 |
| 2024-06-04 | 3,980 | 4,035 | 3,965 | 4,005 | 30,800 | 4,005 |
| 2024-06-03 | 3,960 | 3,995 | 3,910 | 3,990 | 23,200 | 3,990 |
| 2024-05-31 | 3,890 | 3,955 | 3,870 | 3,945 | 61,800 | 3,945 |
| 2024-05-30 | 3,730 | 3,860 | 3,710 | 3,860 | 38,400 | 3,860 |
| 2024-05-29 | 3,815 | 3,850 | 3,775 | 3,780 | 27,400 | 3,780 |
| 2024-05-28 | 3,895 | 3,930 | 3,825 | 3,825 | 34,900 | 3,825 |
| 2024-05-27 | 3,960 | 4,000 | 3,885 | 3,895 | 23,400 | 3,895 |
| 2024-05-24 | 3,920 | 4,000 | 3,900 | 3,960 | 44,400 | 3,960 |
| 2024-05-23 | 4,010 | 4,035 | 3,960 | 3,970 | 27,200 | 3,970 |
| 2024-05-22 | 4,000 | 4,040 | 3,970 | 4,020 | 42,200 | 4,020 |
| 2024-05-21 | 4,085 | 4,125 | 4,060 | 4,060 | 19,800 | 4,060 |
| 2024-05-20 | 4,045 | 4,130 | 4,035 | 4,085 | 44,400 | 4,085 |
| 2024-05-17 | 3,970 | 4,030 | 3,960 | 4,010 | 31,600 | 4,010 |
| 2024-05-16 | 3,940 | 4,015 | 3,910 | 3,990 | 29,700 | 3,990 |
| 2024-05-15 | 3,975 | 4,015 | 3,900 | 3,940 | 41,000 | 3,940 |
| 2024-05-14 | 4,040 | 4,040 | 3,815 | 3,975 | 144,000 | 3,975 |
| 2024-05-13 | 4,160 | 4,275 | 4,140 | 4,210 | 77,400 | 4,210 |
| 2024-05-10 | 4,215 | 4,225 | 4,135 | 4,135 | 22,000 | 4,135 |
| 2024-05-09 | 4,215 | 4,255 | 4,190 | 4,215 | 26,400 | 4,215 |
| 2024-05-08 | 4,220 | 4,240 | 4,185 | 4,220 | 39,600 | 4,220 |
| 2024-05-07 | 4,250 | 4,250 | 4,170 | 4,245 | 20,600 | 4,245 |
| 2024-05-02 | 4,190 | 4,250 | 4,155 | 4,195 | 73,300 | 4,195 |
| 2024-05-01 | 4,135 | 4,185 | 4,045 | 4,160 | 48,500 | 4,160 |
| 2024-04-30 | 4,090 | 4,155 | 4,090 | 4,130 | 45,600 | 4,130 |
| 2024-04-26 | 3,955 | 4,030 | 3,930 | 4,020 | 136,800 | 4,020 |
| 2024-04-25 | 3,995 | 4,015 | 3,960 | 3,975 | 32,000 | 3,975 |
| 2024-04-24 | 4,065 | 4,065 | 4,000 | 4,030 | 26,100 | 4,030 |
| 2024-04-23 | 4,105 | 4,105 | 3,995 | 4,055 | 29,400 | 4,055 |
| 2024-04-22 | 4,000 | 4,110 | 4,000 | 4,085 | 47,000 | 4,085 |
| 2024-04-19 | 3,990 | 4,025 | 3,960 | 4,000 | 104,200 | 4,000 |
| 2024-04-18 | 3,980 | 4,080 | 3,980 | 4,015 | 70,600 | 4,015 |
| 2024-04-17 | 4,000 | 4,015 | 3,940 | 3,990 | 55,500 | 3,990 |
| 2024-04-16 | 4,075 | 4,075 | 4,000 | 4,000 | 54,800 | 4,000 |
| 2024-04-15 | 4,180 | 4,195 | 4,090 | 4,140 | 54,900 | 4,140 |
| 2024-04-12 | 4,230 | 4,310 | 4,215 | 4,225 | 56,000 | 4,225 |
| 2024-04-11 | 4,230 | 4,300 | 4,170 | 4,185 | 56,600 | 4,185 |
| 2024-04-10 | 4,260 | 4,330 | 4,260 | 4,300 | 59,700 | 4,300 |
| 2024-04-09 | 4,205 | 4,300 | 4,165 | 4,280 | 64,700 | 4,280 |
| 2024-04-08 | 4,330 | 4,330 | 4,250 | 4,275 | 48,600 | 4,275 |
| 2024-04-05 | 4,280 | 4,330 | 4,225 | 4,290 | 59,800 | 4,290 |
| 2024-04-04 | 4,315 | 4,380 | 4,275 | 4,350 | 48,300 | 4,350 |
| 2024-04-03 | 4,315 | 4,335 | 4,260 | 4,300 | 82,000 | 4,300 |
| 2024-04-02 | 4,405 | 4,405 | 4,310 | 4,345 | 46,300 | 4,345 |
| 2024-04-01 | 4,450 | 4,465 | 4,345 | 4,420 | 40,300 | 4,420 |
| 2024-03-29 | 4,425 | 4,510 | 4,415 | 4,505 | 43,900 | 4,505 |
| 2024-03-28 | 4,550 | 4,585 | 4,415 | 4,425 | 51,300 | 4,425 |
| 2024-03-27 | 4,690 | 4,715 | 4,595 | 4,595 | 105,100 | 4,595 |
| 2024-03-26 | 4,610 | 4,700 | 4,610 | 4,685 | 67,800 | 4,685 |
| 2024-03-25 | 4,685 | 4,725 | 4,580 | 4,615 | 83,900 | 4,615 |
| 2024-03-22 | 4,600 | 4,660 | 4,570 | 4,625 | 59,700 | 4,625 |
| 2024-03-21 | 4,620 | 4,695 | 4,550 | 4,590 | 78,900 | 4,590 |
| 2024-03-19 | 4,510 | 4,550 | 4,465 | 4,550 | 43,000 | 4,550 |
| 2024-03-18 | 4,515 | 4,570 | 4,500 | 4,540 | 37,300 | 4,540 |
| 2024-03-15 | 4,560 | 4,655 | 4,470 | 4,490 | 42,900 | 4,490 |
| 2024-03-14 | 4,550 | 4,550 | 4,425 | 4,510 | 49,400 | 4,510 |
| 2024-03-13 | 4,630 | 4,655 | 4,535 | 4,550 | 36,700 | 4,550 |
| 2024-03-12 | 4,565 | 4,635 | 4,485 | 4,630 | 50,300 | 4,630 |
| 2024-03-11 | 4,500 | 4,560 | 4,410 | 4,560 | 49,400 | 4,560 |
| 2024-03-08 | 4,705 | 4,755 | 4,570 | 4,570 | 83,300 | 4,570 |
| 2024-03-07 | 4,850 | 4,850 | 4,715 | 4,775 | 57,200 | 4,775 |
| 2024-03-06 | 4,715 | 4,845 | 4,710 | 4,820 | 50,000 | 4,820 |
| 2024-03-05 | 4,775 | 4,790 | 4,665 | 4,765 | 58,900 | 4,765 |
| 2024-03-04 | 4,730 | 4,855 | 4,730 | 4,780 | 78,900 | 4,780 |
| 2024-03-01 | 4,680 | 4,750 | 4,610 | 4,705 | 53,300 | 4,705 |
| 2024-02-29 | 4,585 | 4,645 | 4,565 | 4,625 | 80,100 | 4,625 |
| 2024-02-28 | 4,605 | 4,625 | 4,550 | 4,575 | 53,400 | 4,575 |
| 2024-02-27 | 4,495 | 4,600 | 4,470 | 4,595 | 45,100 | 4,595 |
| 2024-02-26 | 4,360 | 4,485 | 4,360 | 4,460 | 33,500 | 4,460 |
| 2024-02-22 | 4,325 | 4,390 | 4,300 | 4,355 | 45,900 | 4,355 |
| 2024-02-21 | 4,410 | 4,475 | 4,335 | 4,345 | 44,200 | 4,345 |
| 2024-02-20 | 4,300 | 4,485 | 4,300 | 4,390 | 52,000 | 4,390 |
| 2024-02-19 | 4,210 | 4,295 | 4,180 | 4,265 | 30,000 | 4,265 |
| 2024-02-16 | 4,250 | 4,250 | 4,165 | 4,235 | 78,300 | 4,235 |
| 2024-02-15 | 4,330 | 4,405 | 4,225 | 4,240 | 59,100 | 4,240 |
| 2024-02-14 | 4,285 | 4,370 | 4,215 | 4,330 | 74,300 | 4,330 |
| 2024-02-13 | 4,300 | 4,425 | 4,275 | 4,355 | 120,100 | 4,355 |
| 2024-02-09 | 4,020 | 4,355 | 4,020 | 4,260 | 144,000 | 4,260 |
| 2024-02-08 | 4,035 | 4,090 | 4,000 | 4,065 | 103,000 | 4,065 |
| 2024-02-07 | 4,050 | 4,075 | 3,985 | 4,075 | 94,100 | 4,075 |
| 2024-02-06 | 4,075 | 4,100 | 4,005 | 4,070 | 80,300 | 4,070 |
| 2024-02-05 | 4,065 | 4,080 | 4,035 | 4,075 | 59,200 | 4,075 |
| 2024-02-02 | 4,085 | 4,100 | 4,070 | 4,075 | 44,000 | 4,075 |
| 2024-02-01 | 4,015 | 4,095 | 4,010 | 4,080 | 49,200 | 4,080 |
| 2024-01-31 | 4,000 | 4,055 | 3,980 | 4,055 | 42,500 | 4,055 |
| 2024-01-30 | 4,150 | 4,165 | 4,050 | 4,050 | 46,900 | 4,050 |
| 2024-01-29 | 4,130 | 4,160 | 4,120 | 4,145 | 77,200 | 4,145 |
| 2024-01-26 | 4,070 | 4,135 | 4,065 | 4,085 | 55,500 | 4,085 |
| 2024-01-25 | 4,090 | 4,110 | 4,030 | 4,065 | 51,400 | 4,065 |
| 2024-01-24 | 4,115 | 4,130 | 4,050 | 4,095 | 36,700 | 4,095 |
| 2024-01-23 | 4,160 | 4,185 | 4,125 | 4,150 | 65,000 | 4,150 |
| 2024-01-22 | 4,080 | 4,135 | 4,080 | 4,105 | 53,000 | 4,105 |
| 2024-01-19 | 4,100 | 4,105 | 4,070 | 4,080 | 25,200 | 4,080 |
| 2024-01-18 | 4,040 | 4,100 | 4,040 | 4,085 | 42,900 | 4,085 |
| 2024-01-17 | 4,145 | 4,150 | 4,080 | 4,080 | 28,100 | 4,080 |
| 2024-01-16 | 4,200 | 4,200 | 4,065 | 4,095 | 44,200 | 4,095 |
| 2024-01-15 | 4,135 | 4,195 | 4,115 | 4,190 | 27,500 | 4,190 |
| 2024-01-12 | 4,140 | 4,140 | 4,055 | 4,105 | 38,500 | 4,105 |
| 2024-01-11 | 4,115 | 4,130 | 4,050 | 4,100 | 48,900 | 4,100 |
| 2024-01-10 | 4,005 | 4,095 | 4,005 | 4,065 | 44,100 | 4,065 |
| 2024-01-09 | 4,040 | 4,075 | 4,040 | 4,075 | 67,800 | 4,075 |
| 2024-01-05 | 4,040 | 4,040 | 3,960 | 3,990 | 41,200 | 3,990 |
| 2024-01-04 | 4,010 | 4,065 | 3,965 | 4,045 | 68,800 | 4,045 |
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
