グラファイトデザイン(7847)の株価時系列情報
グラファイトデザイン(7847)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 632 | 633 | 628 | 628 | 5,400 |
| 2025/06/12 | 639 | 641 | 632 | 632 | 3,200 |
| 2025/06/11 | 635 | 639 | 633 | 639 | 800 |
| 2025/06/10 | 633 | 635 | 630 | 635 | 2,800 |
| 2025/06/09 | 634 | 635 | 633 | 635 | 3,200 |
| 2025/06/06 | 636 | 637 | 635 | 637 | 1,400 |
| 2025/06/05 | 641 | 641 | 635 | 635 | 3,500 |
| 2025/06/04 | 635 | 639 | 635 | 639 | 2,600 |
| 2025/06/03 | 636 | 639 | 635 | 635 | 1,600 |
| 2025/06/02 | 636 | 638 | 635 | 638 | 1,400 |
| 2025/05/30 | 633 | 640 | 628 | 636 | 4,200 |
| 2025/05/29 | 636 | 638 | 630 | 632 | 4,300 |
| 2025/05/28 | 635 | 642 | 635 | 639 | 2,500 |
| 2025/05/27 | 638 | 639 | 635 | 639 | 2,800 |
| 2025/05/26 | 635 | 637 | 633 | 637 | 4,500 |
| 2025/05/23 | 637 | 637 | 630 | 635 | 1,000 |
| 2025/05/22 | 632 | 634 | 632 | 633 | 700 |
| 2025/05/21 | 638 | 638 | 628 | 637 | 6,800 |
| 2025/05/20 | 642 | 642 | 637 | 637 | 2,000 |
| 2025/05/19 | 637 | 640 | 635 | 638 | 2,600 |
| 2025/05/16 | 631 | 636 | 631 | 635 | 1,300 |
| 2025/05/15 | 634 | 639 | 630 | 630 | 2,900 |
| 2025/05/14 | 632 | 636 | 628 | 636 | 5,600 |
| 2025/05/13 | 630 | 631 | 627 | 631 | 6,900 |
| 2025/05/12 | 631 | 633 | 626 | 626 | 3,400 |
| 2025/05/09 | 632 | 638 | 630 | 630 | 7,200 |
| 2025/05/08 | 627 | 631 | 627 | 630 | 900 |
| 2025/05/07 | 630 | 631 | 626 | 629 | 4,000 |
| 2025/05/02 | 630 | 631 | 627 | 630 | 3,400 |
| 2025/05/01 | 629 | 630 | 627 | 630 | 1,200 |
| 2025/04/30 | 625 | 630 | 624 | 625 | 2,900 |
| 2025/04/28 | 618 | 625 | 616 | 625 | 6,600 |
| 2025/04/25 | 621 | 624 | 608 | 614 | 7,400 |
| 2025/04/24 | 615 | 619 | 612 | 616 | 5,500 |
| 2025/04/23 | 610 | 614 | 606 | 612 | 7,700 |
| 2025/04/22 | 612 | 616 | 600 | 603 | 6,800 |
| 2025/04/21 | 641 | 666 | 601 | 612 | 54,700 |
| 2025/04/18 | 620 | 641 | 620 | 641 | 8,200 |
| 2025/04/17 | 626 | 630 | 624 | 625 | 2,500 |
| 2025/04/16 | 640 | 644 | 626 | 626 | 8,100 |
| 2025/04/15 | 657 | 657 | 635 | 637 | 16,600 |
| 2025/04/14 | 652 | 671 | 640 | 667 | 23,200 |
| 2025/04/11 | 639 | 643 | 621 | 635 | 8,400 |
| 2025/04/10 | 638 | 645 | 630 | 632 | 8,300 |
| 2025/04/09 | 591 | 618 | 591 | 612 | 17,200 |
| 2025/04/08 | 618 | 638 | 591 | 601 | 34,900 |
| 2025/04/07 | 578 | 624 | 563 | 563 | 259,300 |
| 2025/04/04 | 734 | 734 | 688 | 713 | 10,000 |
| 2025/04/03 | 730 | 745 | 730 | 742 | 9,700 |
| 2025/04/02 | 752 | 752 | 749 | 749 | 1,000 |
| 2025/04/01 | 740 | 754 | 735 | 749 | 6,800 |
| 2025/03/31 | 749 | 761 | 730 | 740 | 16,600 |
| 2025/03/28 | 782 | 800 | 729 | 744 | 31,700 |
| 2025/03/27 | 780 | 782 | 772 | 782 | 4,800 |
| 2025/03/26 | 778 | 780 | 775 | 780 | 3,700 |
| 2025/03/25 | 778 | 779 | 767 | 779 | 4,600 |
| 2025/03/24 | 772 | 779 | 770 | 773 | 4,300 |
| 2025/03/21 | 766 | 776 | 766 | 772 | 5,700 |
| 2025/03/19 | 765 | 769 | 765 | 768 | 1,000 |
| 2025/03/18 | 773 | 773 | 764 | 764 | 1,200 |
| 2025/03/17 | 768 | 773 | 768 | 773 | 1,700 |
| 2025/03/14 | 768 | 769 | 763 | 769 | 2,000 |
| 2025/03/13 | 760 | 767 | 756 | 767 | 1,600 |
| 2025/03/12 | 755 | 768 | 755 | 757 | 2,900 |
| 2025/03/11 | 779 | 779 | 764 | 770 | 9,900 |
| 2025/03/10 | 761 | 762 | 757 | 762 | 2,900 |
| 2025/03/07 | 758 | 761 | 758 | 761 | 1,600 |
| 2025/03/06 | 766 | 767 | 761 | 761 | 17,100 |
| 2025/03/05 | 761 | 766 | 758 | 766 | 4,100 |
| 2025/03/04 | 761 | 762 | 759 | 761 | 4,100 |
| 2025/03/03 | 761 | 763 | 757 | 761 | 7,000 |
| 2025/02/28 | 761 | 761 | 750 | 757 | 5,800 |
| 2025/02/27 | 762 | 765 | 759 | 763 | 12,600 |
| 2025/02/26 | 777 | 790 | 775 | 788 | 15,700 |
| 2025/02/25 | 777 | 781 | 776 | 781 | 4,800 |
| 2025/02/21 | 780 | 782 | 777 | 779 | 4,300 |
| 2025/02/20 | 784 | 784 | 779 | 780 | 2,800 |
| 2025/02/19 | 782 | 795 | 782 | 784 | 5,900 |
| 2025/02/18 | 785 | 790 | 781 | 781 | 4,900 |
| 2025/02/17 | 787 | 793 | 782 | 791 | 3,900 |
| 2025/02/14 | 779 | 788 | 779 | 780 | 61,900 |
| 2025/02/13 | 780 | 781 | 779 | 779 | 48,800 |
| 2025/02/12 | 789 | 789 | 777 | 779 | 2,900 |
| 2025/02/10 | 795 | 795 | 785 | 786 | 1,800 |
| 2025/02/07 | 793 | 793 | 784 | 791 | 1,500 |
| 2025/02/06 | 779 | 800 | 779 | 787 | 5,200 |
| 2025/02/05 | 786 | 788 | 776 | 783 | 2,900 |
| 2025/02/04 | 790 | 800 | 770 | 790 | 9,000 |
| 2025/02/03 | 795 | 795 | 783 | 791 | 5,900 |
| 2025/01/31 | 803 | 803 | 792 | 792 | 7,800 |
| 2025/01/30 | 793 | 795 | 790 | 795 | 1,200 |
| 2025/01/29 | 790 | 793 | 790 | 790 | 800 |
| 2025/01/28 | 795 | 795 | 778 | 793 | 2,300 |
| 2025/01/27 | 795 | 798 | 791 | 791 | 2,900 |
| 2025/01/24 | 786 | 786 | 780 | 783 | 1,200 |
| 2025/01/23 | 782 | 790 | 775 | 783 | 1,700 |
| 2025/01/22 | 782 | 790 | 772 | 782 | 2,600 |
| 2025/01/21 | 765 | 783 | 760 | 781 | 4,700 |
| 2025/01/20 | 764 | 770 | 764 | 765 | 4,700 |
| 2025/01/17 | 780 | 780 | 761 | 764 | 3,700 |
| 2025/01/16 | 787 | 790 | 781 | 784 | 7,000 |
| 2025/01/15 | 795 | 796 | 761 | 773 | 14,400 |
| 2025/01/14 | 820 | 825 | 749 | 787 | 36,400 |
| 2025/01/10 | 813 | 824 | 813 | 824 | 6,200 |
| 2025/01/09 | 817 | 823 | 809 | 823 | 7,400 |
| 2025/01/08 | 817 | 822 | 816 | 820 | 7,800 |
| 2025/01/07 | 811 | 820 | 810 | 820 | 11,500 |
| 2025/01/06 | 809 | 810 | 806 | 810 | 6,400 |
| 2024/12/30 | 803 | 805 | 802 | 805 | 2,300 |
| 2024/12/27 | 801 | 805 | 793 | 802 | 6,400 |
| 2024/12/26 | 803 | 803 | 793 | 800 | 2,000 |
| 2024/12/25 | 805 | 805 | 792 | 800 | 2,700 |
| 2024/12/24 | 809 | 812 | 772 | 799 | 7,000 |
| 2024/12/23 | 802 | 803 | 795 | 802 | 8,300 |
| 2024/12/20 | 801 | 803 | 796 | 801 | 9,100 |
| 2024/12/19 | 795 | 806 | 791 | 801 | 7,800 |
| 2024/12/18 | 815 | 815 | 795 | 795 | 12,500 |
| 2024/12/17 | 806 | 811 | 780 | 810 | 10,600 |
| 2024/12/16 | 806 | 807 | 801 | 806 | 5,300 |
| 2024/12/13 | 800 | 809 | 799 | 805 | 8,000 |
| 2024/12/12 | 800 | 800 | 796 | 799 | 2,000 |
| 2024/12/11 | 798 | 801 | 793 | 800 | 3,500 |
| 2024/12/10 | 789 | 800 | 785 | 798 | 17,400 |
| 2024/12/09 | 790 | 790 | 785 | 786 | 8,000 |
| 2024/12/06 | 790 | 790 | 772 | 783 | 3,300 |
| 2024/12/05 | 777 | 786 | 769 | 784 | 17,700 |
| 2024/12/04 | 771 | 771 | 763 | 765 | 3,500 |
| 2024/12/03 | 769 | 769 | 765 | 765 | 6,000 |
| 2024/12/02 | 760 | 774 | 760 | 769 | 4,300 |
| 2024/11/29 | 775 | 775 | 753 | 774 | 2,900 |
| 2024/11/28 | 760 | 764 | 749 | 764 | 4,700 |
| 2024/11/27 | 764 | 764 | 745 | 745 | 4,300 |
| 2024/11/26 | 752 | 767 | 752 | 757 | 6,700 |
| 2024/11/25 | 770 | 770 | 763 | 767 | 3,900 |
| 2024/11/22 | 755 | 766 | 747 | 753 | 1,000 |
| 2024/11/21 | 757 | 759 | 752 | 752 | 600 |
| 2024/11/20 | 756 | 757 | 756 | 757 | 400 |
| 2024/11/19 | 744 | 760 | 744 | 757 | 1,500 |
| 2024/11/18 | 746 | 748 | 744 | 744 | 700 |
| 2024/11/15 | 750 | 755 | 747 | 754 | 3,400 |
| 2024/11/14 | 756 | 760 | 755 | 758 | 600 |
| 2024/11/13 | 761 | 765 | 756 | 757 | 2,200 |
| 2024/11/12 | 770 | 770 | 760 | 765 | 1,600 |
| 2024/11/11 | 766 | 770 | 755 | 755 | 2,500 |
| 2024/11/08 | 780 | 780 | 757 | 757 | 5,300 |
| 2024/11/07 | 759 | 768 | 756 | 765 | 5,900 |
| 2024/11/06 | 753 | 757 | 724 | 744 | 6,500 |
| 2024/11/05 | 741 | 753 | 737 | 741 | 4,100 |
| 2024/11/01 | 742 | 742 | 740 | 741 | 1,200 |
| 2024/10/31 | 742 | 744 | 730 | 730 | 900 |
| 2024/10/30 | 724 | 731 | 724 | 727 | 3,000 |
| 2024/10/29 | 716 | 726 | 716 | 726 | 2,900 |
| 2024/10/28 | 717 | 725 | 710 | 722 | 2,000 |
| 2024/10/25 | 738 | 738 | 716 | 718 | 6,900 |
| 2024/10/24 | 743 | 743 | 735 | 735 | 2,800 |
| 2024/10/23 | 738 | 743 | 737 | 743 | 800 |
| 2024/10/22 | 744 | 744 | 739 | 740 | 1,800 |
| 2024/10/21 | 750 | 754 | 741 | 743 | 4,500 |
| 2024/10/18 | 751 | 758 | 740 | 751 | 5,000 |
| 2024/10/17 | 770 | 770 | 754 | 764 | 3,000 |
| 2024/10/16 | 747 | 769 | 747 | 768 | 2,900 |
| 2024/10/15 | 790 | 790 | 755 | 755 | 6,700 |
| 2024/10/11 | 771 | 783 | 770 | 780 | 8,500 |
| 2024/10/10 | 771 | 783 | 771 | 772 | 1,300 |
| 2024/10/09 | 769 | 780 | 769 | 771 | 5,200 |
| 2024/10/08 | 770 | 771 | 756 | 771 | 5,600 |
| 2024/10/07 | 773 | 778 | 770 | 770 | 7,900 |
| 2024/10/04 | 763 | 775 | 763 | 772 | 1,900 |
| 2024/10/03 | 766 | 780 | 744 | 763 | 3,800 |
| 2024/10/02 | 787 | 787 | 756 | 766 | 5,200 |
| 2024/10/01 | 800 | 800 | 760 | 787 | 16,400 |
| 2024/09/30 | 764 | 799 | 741 | 799 | 34,000 |
| 2024/09/27 | 771 | 790 | 771 | 788 | 10,700 |
| 2024/09/26 | 762 | 777 | 757 | 767 | 5,900 |
| 2024/09/25 | 759 | 762 | 753 | 762 | 4,200 |
| 2024/09/24 | 743 | 761 | 743 | 761 | 9,100 |
| 2024/09/20 | 744 | 744 | 741 | 742 | 1,500 |
| 2024/09/19 | 724 | 744 | 719 | 744 | 3,100 |
| 2024/09/18 | 728 | 728 | 716 | 726 | 500 |
| 2024/09/17 | 739 | 739 | 715 | 715 | 4,000 |
| 2024/09/13 | 742 | 744 | 742 | 744 | 8,500 |
| 2024/09/12 | 750 | 750 | 734 | 734 | 1,900 |
| 2024/09/11 | 749 | 749 | 749 | 749 | 100 |
| 2024/09/10 | 757 | 757 | 732 | 749 | 1,400 |
| 2024/09/09 | 710 | 739 | 708 | 734 | 2,900 |
| 2024/09/06 | 747 | 747 | 740 | 740 | 900 |
| 2024/09/05 | 753 | 753 | 743 | 747 | 1,900 |
| 2024/09/04 | 759 | 761 | 737 | 759 | 2,900 |
| 2024/09/03 | 770 | 770 | 762 | 763 | 4,100 |
| 2024/09/02 | 780 | 780 | 767 | 767 | 6,700 |
| 2024/08/30 | 777 | 781 | 777 | 781 | 6,400 |
| 2024/08/29 | 766 | 781 | 763 | 777 | 6,800 |
| 2024/08/28 | 794 | 810 | 785 | 789 | 32,900 |
| 2024/08/27 | 792 | 800 | 779 | 794 | 10,600 |
| 2024/08/26 | 775 | 795 | 773 | 793 | 7,900 |
| 2024/08/23 | 770 | 800 | 770 | 782 | 23,300 |
| 2024/08/22 | 775 | 791 | 759 | 785 | 15,900 |
| 2024/08/21 | 743 | 788 | 740 | 762 | 18,200 |
| 2024/08/20 | 740 | 746 | 740 | 746 | 3,800 |
| 2024/08/19 | 730 | 740 | 727 | 740 | 2,300 |