日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 21,100 21,150 20,620 21,000 18
2010/12/29 21,200 21,300 20,600 21,210 28
2010/12/28 20,970 21,000 20,510 21,000 24
2010/12/27 21,380 21,380 19,500 20,500 113
2010/12/24 20,800 21,380 20,500 21,380 79
2010/12/22 19,900 20,800 19,900 20,100 108
2010/12/21 19,750 19,990 19,730 19,990 19
2010/12/20 19,900 19,900 19,700 19,730 37
2010/12/17 20,000 20,300 19,980 19,980 28
2010/12/16 20,500 20,500 19,900 20,000 34
2010/12/15 20,000 20,500 20,000 20,500 37
2010/12/14 20,000 20,000 19,750 19,750 54
2010/12/13 20,000 20,000 19,800 19,950 9
2010/12/10 19,620 19,990 19,600 19,990 9
2010/12/09 19,600 20,200 19,600 19,610 15
2010/12/08 20,400 20,500 19,100 20,500 28
2010/12/07 21,450 21,450 21,000 21,000 26
2010/12/06 21,450 21,450 20,010 21,450 78
2010/12/03 20,000 20,900 19,980 20,500 67
2010/12/02 19,980 19,980 19,800 19,800 13
2010/12/01 19,980 19,980 19,510 19,650 10
2010/11/30 20,000 20,000 19,510 19,510 15
2010/11/29 19,370 19,990 19,370 19,900 34
2010/11/26 19,140 19,980 18,510 18,570 49
2010/11/25 18,800 18,900 18,500 18,900 18
2010/11/24 18,850 18,850 18,230 18,790 13
2010/11/22 18,520 18,990 18,500 18,970 39
2010/11/19 19,000 19,400 19,000 19,400 16
2010/11/18 18,400 18,700 18,400 18,700 31
2010/11/17 18,000 18,480 18,000 18,000 35
2010/11/16 18,300 18,500 18,210 18,500 21
2010/11/15 18,600 18,600 18,210 18,210 3
2010/11/12 18,200 18,500 18,150 18,500 4
2010/11/11 18,300 18,400 18,200 18,400 13
2010/11/10 18,200 18,500 18,100 18,500 13
2010/11/09 18,500 18,600 18,200 18,400 14
2010/11/08 18,500 18,800 18,150 18,600 24
2010/11/05 18,100 19,450 18,000 18,140 97
2010/11/04 19,290 19,290 18,300 18,500 18
2010/11/02 19,280 19,280 19,280 19,280 8
2010/11/01 18,950 18,950 18,950 18,950 8
2010/10/29 18,310 18,800 18,000 18,800 77
2010/10/28 18,580 19,000 18,520 19,000 37
2010/10/27 18,750 19,550 18,750 18,760 17
2010/10/26 19,000 19,400 18,900 19,400 23
2010/10/25 20,000 20,000 18,570 19,400 31
2010/10/22 19,500 19,600 18,830 19,200 5
2010/10/21 18,300 19,850 18,300 19,700 15
2010/10/20 19,300 19,700 18,500 19,500 78
2010/10/19 19,000 19,800 19,000 19,100 33
2010/10/18 20,500 20,500 19,500 20,000 87
2010/10/15 23,000 23,000 19,130 19,800 401
2010/10/14 21,100 21,900 20,000 20,000 134
2010/10/13 20,150 21,100 20,150 21,100 7
2010/10/12 19,500 21,500 19,500 21,500 58
2010/10/08 21,000 21,300 19,600 20,100 33
2010/10/07 20,100 20,400 20,000 20,000 19
2010/10/06 19,600 20,800 19,500 20,000 58
2010/10/05 18,810 20,800 18,810 20,000 134
2010/10/04 20,300 20,740 18,500 18,810 303
2010/10/01 23,600 23,700 21,500 22,050 872
2010/09/30 19,220 19,700 19,220 19,700 10
2010/09/29 19,100 19,390 18,500 19,100 44
2010/09/28 20,990 20,990 19,900 19,900 30
2010/09/27 21,500 22,200 20,150 20,150 16
2010/09/24 20,010 20,800 20,010 20,100 136
2010/09/22 18,220 19,890 18,000 19,800 123
2010/09/21 17,300 18,000 17,300 18,000 25
2010/09/17 17,000 17,050 17,000 17,010 4
2010/09/16 17,000 17,000 17,000 17,000 8
2010/09/15 16,900 17,200 16,710 17,150 43
2010/09/14 16,980 17,280 16,980 17,280 3
2010/09/13 17,000 17,000 17,000 17,000 3
2010/09/10 17,000 17,000 17,000 17,000 1
2010/09/09 0 0 0 17,400 0
2010/09/08 17,400 17,400 17,400 17,400 1
2010/09/07 17,400 17,400 17,000 17,000 4
2010/09/06 17,210 17,210 17,010 17,200 14
2010/09/03 18,200 18,200 17,500 17,500 14
2010/09/02 18,380 18,380 18,380 18,380 11
2010/09/01 18,470 18,470 16,500 17,700 103
2010/08/31 18,470 18,470 18,470 18,470 7
2010/08/30 18,400 18,400 18,000 18,350 9
2010/08/27 18,400 18,400 17,600 18,000 12
2010/08/26 17,700 17,900 17,700 17,900 7
2010/08/25 17,600 17,610 17,600 17,600 10
2010/08/24 18,000 18,600 18,000 18,600 73
2010/08/23 0 0 0 18,000 0
2010/08/20 18,000 18,000 18,000 18,000 2
2010/08/19 17,800 17,800 17,800 17,800 2
2010/08/18 18,810 18,810 17,500 18,600 40
2010/08/17 18,580 18,580 18,580 18,580 1
2010/08/16 0 0 0 18,200 0
2010/08/13 18,000 18,200 17,500 18,200 11
2010/08/12 17,500 18,620 17,020 18,100 31
2010/08/11 18,000 18,000 17,750 17,750 35
2010/08/10 18,000 18,000 18,000 18,000 1
2010/08/09 17,910 17,910 17,910 17,910 1
2010/08/06 18,300 18,300 17,800 18,290 17
2010/08/05 18,300 18,300 18,300 18,300 1
2010/08/04 18,880 18,880 18,310 18,310 9
2010/08/03 18,890 18,890 18,300 18,300 22
2010/08/02 18,800 18,800 18,500 18,500 30
2010/07/30 18,400 18,400 18,400 18,400 1
2010/07/29 18,100 18,100 18,100 18,100 8
2010/07/28 18,000 18,900 17,930 18,900 22
2010/07/27 18,980 18,980 18,980 18,980 10
2010/07/26 18,900 18,900 18,900 18,900 8
2010/07/23 18,970 18,970 17,760 18,500 19
2010/07/22 17,930 18,900 17,730 18,900 10
2010/07/21 18,730 18,730 18,730 18,730 1
2010/07/20 18,700 18,700 18,490 18,500 17
2010/07/16 18,500 19,650 17,730 18,700 130
2010/07/15 18,500 19,300 18,500 19,300 3
2010/07/14 19,600 19,600 18,710 18,710 39
2010/07/13 19,000 19,790 19,000 19,200 49
2010/07/12 18,850 19,000 18,800 18,800 11
2010/07/09 19,500 19,500 19,500 19,500 16
2010/07/08 18,860 19,950 18,860 19,950 20
2010/07/07 18,810 18,860 18,810 18,860 6
2010/07/06 20,000 20,000 18,700 19,000 36
2010/07/05 20,000 20,600 19,200 19,600 32
2010/07/02 20,000 20,000 20,000 20,000 29
2010/07/01 18,400 18,400 18,000 18,400 37
2010/06/30 18,010 19,220 18,010 18,650 13
2010/06/29 19,700 19,700 18,400 19,500 27
2010/06/28 20,000 20,220 20,000 20,220 8
2010/06/25 20,000 20,000 20,000 20,000 7
2010/06/24 19,500 19,500 19,450 19,450 3
2010/06/23 19,360 19,970 19,360 19,950 10
2010/06/22 19,560 19,560 19,500 19,500 14
2010/06/21 19,510 20,000 19,510 20,000 32
2010/06/18 20,000 20,400 20,000 20,400 21
2010/06/17 20,300 20,400 20,200 20,200 4
2010/06/16 20,380 21,450 20,380 20,380 61
2010/06/15 20,000 20,450 18,700 20,450 79
2010/06/14 19,500 19,500 19,500 19,500 2
2010/06/11 19,040 19,810 19,040 19,810 6
2010/06/10 19,200 19,200 19,200 19,200 5
2010/06/09 20,300 20,350 19,200 19,200 43
2010/06/08 19,410 19,500 18,800 19,500 67
2010/06/07 19,160 19,200 19,160 19,200 14
2010/06/04 20,840 20,840 19,950 19,950 59
2010/06/03 20,000 20,710 20,000 20,110 23
2010/06/02 21,320 21,480 19,800 19,810 49
2010/06/01 20,500 20,500 19,510 19,520 38
2010/05/31 19,000 20,900 18,950 20,500 38
2010/05/28 19,600 19,800 18,300 18,800 177
2010/05/27 19,200 19,200 18,210 19,200 47
2010/05/26 18,040 19,000 18,040 18,800 119
2010/05/25 21,000 21,000 18,500 19,450 103
2010/05/24 20,000 20,030 20,000 20,010 59
2010/05/21 19,700 19,800 18,100 19,100 285
2010/05/20 22,700 23,200 20,210 21,200 168
2010/05/19 21,000 21,200 19,300 21,200 160
2010/05/18 20,010 21,000 19,300 20,430 304
2010/05/17 23,800 23,800 22,800 22,800 36
2010/05/14 25,000 25,200 23,000 23,500 123
2010/05/13 23,900 24,490 23,000 24,000 59
2010/05/12 25,110 25,110 22,800 23,000 68
2010/05/11 27,800 27,800 24,510 24,610 128
2010/05/10 29,000 29,000 26,200 27,800 44
2010/05/07 27,760 29,260 27,760 29,100 21
2010/05/06 29,000 30,000 29,000 29,800 29
2010/04/30 28,800 30,500 28,500 30,500 60
2010/04/28 30,000 30,000 29,300 29,600 27
2010/04/27 30,800 30,800 29,850 30,000 43
2010/04/26 29,500 30,850 29,500 30,850 74
2010/04/23 30,300 31,000 30,300 30,900 36
2010/04/22 30,700 32,000 30,700 31,700 82
2010/04/21 32,750 32,900 30,600 31,400 83
2010/04/20 34,850 36,400 30,000 30,000 420
2010/04/19 33,500 33,800 29,800 30,650 231
2010/04/16 32,350 34,600 31,800 33,300 328
2010/04/15 37,000 37,600 33,100 35,850 295
2010/04/14 38,200 38,250 33,100 36,100 475
2010/04/13 40,000 41,500 38,300 38,450 1,592
2010/04/12 37,400 37,500 37,200 37,500 729
2010/04/09 26,500 30,500 26,500 30,500 911
2010/04/08 26,510 26,960 25,500 25,500 238
2010/04/07 28,800 30,150 25,600 26,500 1,355
2010/04/06 25,400 25,400 24,500 25,400 490
2010/04/05 19,800 20,400 19,500 20,400 69
2010/04/02 19,490 19,800 19,200 19,500 42
2010/04/01 19,500 19,500 19,000 19,200 16
2010/03/31 18,720 19,150 18,720 18,730 27
2010/03/30 18,610 19,500 18,610 19,500 66
2010/03/29 17,860 19,000 17,860 18,600 33
2010/03/26 18,800 18,800 17,800 18,200 10
2010/03/25 18,500 18,500 18,500 18,500 14
2010/03/24 17,200 18,300 17,200 18,250 38
2010/03/23 16,820 17,890 16,820 17,200 38
2010/03/19 17,000 17,600 17,000 17,600 29
2010/03/18 17,300 17,300 17,200 17,200 16
2010/03/17 17,300 17,300 17,000 17,000 8
2010/03/16 17,000 18,100 17,000 17,300 20
2010/03/15 18,400 18,400 16,400 16,400 40
2010/03/12 18,010 18,010 17,600 18,000 7
2010/03/11 18,400 18,400 18,400 18,400 1
2010/03/10 17,990 18,390 17,990 18,300 6
2010/03/09 18,000 18,000 17,500 17,500 22
2010/03/05 17,700 17,700 17,700 17,700 1
2010/03/04 18,500 18,500 18,500 18,500 4
2010/03/03 18,500 18,500 18,500 18,500 8
2010/03/02 18,500 18,500 18,500 18,500 9
2010/03/01 18,500 18,500 18,500 18,500 8
2010/02/26 18,400 18,400 18,000 18,000 10
2010/02/25 18,400 18,400 18,400 18,400 8
2010/02/24 18,400 18,400 18,400 18,400 11
2010/02/23 17,450 17,900 17,100 17,900 17
2010/02/22 17,000 17,200 16,710 17,180 22
2010/02/19 16,800 16,800 16,400 16,800 28
2010/02/18 17,500 17,500 17,200 17,200 12
2010/02/16 17,700 17,700 17,700 17,700 4
2010/02/12 17,600 17,900 17,500 17,900 10
2010/02/10 17,700 17,700 17,700 17,700 1
2010/02/09 17,500 17,500 17,500 17,500 6
2010/02/08 17,500 17,500 17,500 17,500 4
2010/02/05 17,850 17,900 17,500 17,500 30
2010/02/04 17,900 17,900 17,900 17,900 9
2010/02/03 18,800 18,800 18,000 18,400 17
2010/02/02 18,640 18,640 18,640 18,640 23
2010/02/01 17,570 18,600 17,570 18,600 20
2010/01/29 18,500 18,500 18,100 18,120 4
2010/01/28 18,000 18,500 18,000 18,500 6
2010/01/27 18,800 18,800 18,000 18,000 51
2010/01/26 18,400 18,800 18,400 18,600 22
2010/01/25 18,000 18,400 17,900 18,030 18
2010/01/22 18,500 18,800 18,500 18,800 5
2010/01/21 18,000 18,500 18,000 18,500 9
2010/01/20 18,400 18,780 18,000 18,780 25
2010/01/19 18,960 18,960 18,400 18,500 17
2010/01/18 19,000 19,000 18,160 18,160 9
2010/01/15 18,600 18,600 18,600 18,600 6
2010/01/14 18,800 19,200 18,600 18,600 14
2010/01/13 18,500 19,000 18,500 18,500 5
2010/01/12 18,250 19,200 18,250 19,150 10
2010/01/07 18,510 18,510 18,510 18,510 3
2010/01/06 19,300 19,300 18,500 18,500 16
2010/01/05 19,450 19,450 18,000 18,700 46
2010/01/04 20,500 20,500 18,010 19,040 86

このページの先頭へ