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
2012/12/28 330 338 324 337 5,500
2012/12/27 328 331 320 330 10,800
2012/12/26 331 333 322 331 7,900
2012/12/25 334 334 316 327 12,100
2012/12/21 336 340 331 335 2,000
2012/12/20 342 342 330 332 12,100
2012/12/19 344 344 337 340 3,000
2012/12/18 337 345 335 342 5,100
2012/12/17 343 344 340 341 2,800
2012/12/14 338 340 329 335 9,000
2012/12/13 343 345 338 340 5,300
2012/12/12 334 349 334 343 9,000
2012/12/11 328 335 325 330 3,700
2012/12/10 334 334 325 328 2,400
2012/12/07 320 324 317 323 8,100
2012/12/06 320 323 314 314 14,700
2012/12/05 324 327 320 324 9,300
2012/12/04 327 327 322 324 1,600
2012/12/03 329 329 320 320 6,300
2012/11/30 325 325 320 321 5,400
2012/11/29 314 329 314 329 3,300
2012/11/28 323 325 316 316 4,300
2012/11/27 327 327 327 327 400
2012/11/26 325 328 317 328 2,700
2012/11/22 328 328 311 325 4,200
2012/11/21 306 328 306 328 6,700
2012/11/20 303 305 301 305 4,200
2012/11/19 298 305 298 305 3,300
2012/11/16 286 298 285 298 5,100
2012/11/15 277 289 275 289 8,100
2012/11/14 299 302 285 285 3,400
2012/11/13 300 300 295 299 2,200
2012/11/12 300 300 298 300 4,400
2012/11/09 302 302 298 302 2,100
2012/11/08 302 302 298 302 6,800
2012/11/07 304 305 301 301 1,700
2012/11/06 305 306 302 304 7,200
2012/11/05 315 315 305 311 3,200
2012/11/02 315 315 310 315 1,500
2012/11/01 313 316 306 315 6,500
2012/10/31 321 321 312 318 6,500
2012/10/30 323 324 320 321 2,300
2012/10/29 321 328 317 320 2,300
2012/10/26 328 334 311 314 9,700
2012/10/25 330 330 316 316 1,000
2012/10/24 324 338 314 314 3,800
2012/10/23 324 324 324 324 200
2012/10/22 323 324 317 324 800
2012/10/19 338 338 318 323 4,400
2012/10/18 318 320 318 320 4,500
2012/10/17 305 310 302 310 7,400
2012/10/16 320 342 303 310 15,000
2012/10/15 338 338 325 327 6,500
2012/10/12 350 350 330 338 20,300
2012/10/11 348 358 348 358 1,400
2012/10/10 345 353 345 353 6,200
2012/10/09 344 357 344 350 4,500
2012/10/05 350 352 345 352 10,900
2012/10/04 350 352 345 352 6,400
2012/10/03 348 348 345 348 2,500
2012/10/02 352 352 335 340 5,300
2012/10/01 350 351 350 351 3,700
2012/09/28 354 360 341 350 10,300
2012/09/27 369 369 350 352 2,800
2012/09/26 350 360 341 360 8,800
2012/09/25 349 353 337 346 6,000
2012/09/24 355 355 337 342 13,400
2012/09/21 365 369 356 356 9,100
2012/09/20 378 378 369 369 2,500
2012/09/19 380 380 370 378 5,900
2012/09/18 390 390 376 380 7,800
2012/09/14 394 394 384 393 3,000
2012/09/13 390 393 390 393 200
2012/09/12 399 399 386 390 5,800
2012/09/11 381 393 381 393 1,800
2012/09/10 376 393 375 393 3,200
2012/09/07 377 383 375 383 3,300
2012/09/06 374 387 372 384 1,700
2012/09/05 385 386 379 385 4,100
2012/09/04 396 396 380 388 7,100
2012/09/03 398 398 388 388 3,600
2012/08/31 409 409 396 397 3,800
2012/08/30 403 411 398 404 2,700
2012/08/29 415 415 398 403 5,500
2012/08/29 1 -> 100.00 分割
2012/08/28 40,800 41,100 40,600 40,700 66
2012/08/27 41,350 42,100 40,500 42,000 87
2012/08/24 42,400 42,500 41,400 42,350 58
2012/08/23 42,000 42,000 40,750 42,000 61
2012/08/22 41,550 42,700 40,900 42,500 151
2012/08/21 40,400 41,600 40,400 41,550 180
2012/08/20 39,700 40,400 39,700 40,000 59
2012/08/17 39,600 39,600 39,000 39,600 11
2012/08/16 39,300 39,800 39,000 39,600 54
2012/08/15 39,300 39,700 39,200 39,500 41
2012/08/14 39,000 39,500 37,950 39,500 27
2012/08/13 38,400 39,000 38,400 39,000 12
2012/08/10 38,000 39,000 37,500 38,400 37
2012/08/09 37,800 37,800 37,200 37,800 23
2012/08/08 38,150 38,150 37,400 37,800 8
2012/08/07 38,100 38,100 37,400 37,800 7
2012/08/06 37,500 38,000 37,400 37,400 13
2012/08/03 37,850 37,850 36,400 37,500 62
2012/08/02 37,700 37,700 36,700 37,150 18
2012/08/01 38,700 39,200 37,000 37,000 43
2012/07/31 37,000 38,800 37,000 38,400 31
2012/07/30 37,000 38,000 37,000 37,300 96
2012/07/27 37,600 37,600 36,300 37,500 21
2012/07/26 36,700 36,700 35,000 35,500 45
2012/07/25 37,950 37,950 35,400 36,000 65
2012/07/24 38,450 38,450 36,000 36,950 83
2012/07/23 39,350 39,350 37,100 37,100 79
2012/07/20 41,550 43,400 39,400 39,900 353
2012/07/19 38,600 41,000 38,600 40,900 349
2012/07/18 36,300 38,550 36,300 38,000 54
2012/07/17 37,600 37,600 36,150 37,200 52
2012/07/13 35,300 37,650 35,300 37,600 78
2012/07/12 39,200 39,750 35,000 36,000 412
2012/07/11 40,100 41,000 38,650 40,100 146
2012/07/10 39,900 40,300 38,600 40,300 170
2012/07/09 40,000 40,000 38,100 39,400 117
2012/07/06 40,100 40,100 39,150 39,950 31
2012/07/05 39,500 40,000 38,700 39,550 117
2012/07/04 41,400 41,500 39,100 39,300 205
2012/07/03 41,650 41,800 40,500 41,200 180
2012/07/02 40,050 41,600 39,900 40,650 277
2012/06/29 38,150 39,800 36,900 39,500 135
2012/06/28 38,000 38,700 37,600 37,850 155
2012/06/27 39,500 39,500 37,350 38,950 154
2012/06/26 39,700 40,000 37,200 38,200 324
2012/06/25 40,700 41,000 39,850 40,400 331
2012/06/22 41,950 42,000 40,050 41,950 668
2012/06/21 44,000 44,000 42,000 42,400 681
2012/06/20 43,000 44,700 41,000 42,700 1,785
2012/06/19 38,000 41,500 37,550 40,700 774
2012/06/18 38,800 39,500 37,100 37,400 635
2012/06/15 37,500 41,550 34,900 38,000 2,334
2012/06/14 33,550 40,500 33,550 35,400 3,039
2012/06/13 32,400 38,000 32,400 33,500 820
2012/06/12 32,000 32,500 32,000 32,450 81
2012/06/11 31,400 32,400 31,000 32,000 55
2012/06/08 31,700 32,150 30,800 31,000 102
2012/06/07 31,850 32,000 30,450 31,700 113
2012/06/06 30,350 30,950 30,350 30,950 15
2012/06/05 30,000 30,700 29,070 30,000 70
2012/06/04 30,200 30,600 29,500 29,510 186
2012/06/01 32,450 32,450 30,200 31,000 172
2012/05/31 32,000 32,500 31,500 32,500 60
2012/05/30 31,100 32,350 31,100 32,350 46
2012/05/29 30,000 32,600 30,000 32,500 178
2012/05/28 33,800 33,800 32,000 32,000 47
2012/05/25 32,000 33,800 32,000 33,400 165
2012/05/24 33,000 33,000 31,400 32,950 74
2012/05/23 31,550 32,950 31,400 32,950 124
2012/05/22 31,800 32,150 30,700 31,900 110
2012/05/21 30,500 31,400 30,450 31,400 90
2012/05/18 34,500 34,500 30,500 31,900 318
2012/05/17 33,100 35,500 31,550 33,100 827
2012/05/16 30,500 34,500 30,400 34,500 520
2012/05/15 28,510 29,500 27,160 29,500 275
2012/05/14 30,000 30,000 28,580 28,700 309
2012/05/11 30,800 31,000 30,050 30,250 99
2012/05/10 31,000 31,300 30,100 30,650 194
2012/05/09 32,600 32,700 30,400 31,000 385
2012/05/08 33,150 33,700 32,450 33,100 251
2012/05/07 34,250 34,250 32,250 32,400 268
2012/05/02 34,650 34,800 34,000 34,250 206
2012/05/01 35,500 35,500 34,200 34,200 318
2012/04/27 36,900 37,300 36,450 36,500 136
2012/04/26 38,600 38,600 36,700 36,700 438
2012/04/25 37,550 39,900 37,300 38,600 548
2012/04/24 38,000 38,850 36,700 37,000 606
2012/04/23 38,950 39,250 38,100 38,600 329
2012/04/20 38,550 40,000 38,300 39,450 488
2012/04/19 40,200 40,550 39,200 39,550 676
2012/04/18 41,000 42,300 40,150 41,250 591
2012/04/17 42,800 42,800 40,000 41,200 958
2012/04/16 43,650 44,000 42,250 42,700 695
2012/04/13 46,600 47,650 42,900 44,000 3,986
2012/04/12 49,900 49,900 49,900 49,900 23
2012/04/11 55,600 61,200 54,700 59,900 1,170
2012/04/10 55,900 56,300 53,700 55,600 614
2012/04/09 59,900 63,500 55,500 57,000 1,999
2012/04/06 59,000 59,600 53,100 57,000 3,100
2012/04/05 55,000 62,000 55,000 60,000 3,891
2012/04/04 52,000 55,000 48,650 52,000 3,511
2012/04/03 53,500 53,500 53,500 53,500 111
2012/04/02 46,500 46,500 46,500 46,500 245
2012/03/30 39,500 39,600 39,000 39,500 52
2012/03/29 38,950 39,500 38,300 39,500 114
2012/03/28 39,500 39,500 38,200 39,350 82
2012/03/27 39,050 39,400 39,050 39,350 53
2012/03/26 39,400 39,400 38,900 38,950 132
2012/03/23 39,400 39,700 39,050 39,400 65
2012/03/22 38,600 39,500 38,050 39,500 206
2012/03/21 37,100 38,800 37,000 38,700 121
2012/03/19 37,800 38,000 37,000 37,400 128
2012/03/16 37,150 37,700 36,800 37,700 158
2012/03/15 36,500 37,750 35,850 37,750 227
2012/03/14 36,300 36,900 35,200 36,700 207
2012/03/13 34,200 36,000 34,200 35,350 308
2012/03/12 34,050 34,200 34,000 34,150 89
2012/03/09 33,500 33,800 33,200 33,800 82
2012/03/08 33,000 33,300 32,400 33,200 69
2012/03/07 32,200 33,000 32,100 32,900 58
2012/03/06 32,850 32,950 32,000 32,900 60
2012/03/05 31,650 34,000 31,650 32,950 194
2012/03/02 30,900 31,300 30,900 31,000 50
2012/03/01 31,800 31,800 31,050 31,100 34
2012/02/29 31,800 31,800 30,850 31,000 37
2012/02/28 31,500 32,000 31,000 31,000 82
2012/02/27 30,600 32,000 30,450 31,000 123
2012/02/24 30,400 31,500 30,400 30,800 102
2012/02/23 30,600 31,500 30,250 30,300 154
2012/02/22 31,950 33,000 31,600 32,000 106
2012/02/21 32,800 33,700 32,300 32,300 191
2012/02/20 32,000 35,900 31,000 32,300 605
2012/02/17 30,050 31,500 29,570 31,450 147
2012/02/16 29,450 29,700 29,150 29,700 13
2012/02/15 29,390 29,590 28,810 29,430 44
2012/02/14 28,880 29,390 28,550 29,390 67
2012/02/13 28,850 28,970 28,480 28,900 32
2012/02/10 28,990 29,000 28,830 28,830 27
2012/02/09 28,760 28,990 28,760 28,900 20
2012/02/08 28,640 28,900 28,510 28,750 18
2012/02/07 28,700 28,700 28,320 28,650 87
2012/02/06 28,500 28,990 28,030 28,600 84
2012/02/03 28,700 29,300 28,500 28,800 52
2012/02/02 28,800 28,900 28,400 28,400 25
2012/02/01 28,800 28,950 28,010 28,800 96
2012/01/31 28,600 28,900 28,000 28,170 64
2012/01/30 28,400 28,500 27,750 28,500 80
2012/01/27 28,200 28,200 27,260 27,500 24
2012/01/26 27,400 28,500 27,310 27,310 94
2012/01/25 27,000 27,300 27,000 27,300 52
2012/01/24 27,000 27,000 26,890 27,000 22
2012/01/23 27,000 27,200 26,850 27,200 40
2012/01/20 26,020 26,750 26,000 26,750 69
2012/01/19 26,170 26,500 26,000 26,500 27
2012/01/18 26,300 27,000 26,100 26,600 47
2012/01/17 26,600 27,200 26,600 26,600 86
2012/01/16 27,010 27,790 26,530 26,680 159
2012/01/13 28,100 28,200 26,600 27,950 226
2012/01/12 29,700 30,700 28,100 28,600 766
2012/01/11 31,000 31,000 31,000 31,000 338
2012/01/10 26,280 26,300 25,980 26,000 31
2012/01/06 25,780 25,980 25,500 25,980 41
2012/01/05 24,910 25,890 24,910 25,890 25
2012/01/04 25,900 25,900 25,000 25,000 21

このページの先頭へ