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