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 |
---|---|---|---|---|---|
2014/12/30 | 613 | 623 | 613 | 615 | 6,200 |
2014/12/29 | 619 | 623 | 613 | 622 | 6,500 |
2014/12/26 | 601 | 619 | 601 | 610 | 7,700 |
2014/12/25 | 600 | 606 | 595 | 596 | 19,900 |
2014/12/24 | 612 | 612 | 600 | 601 | 11,900 |
2014/12/22 | 611 | 612 | 600 | 600 | 17,700 |
2014/12/19 | 603 | 611 | 600 | 610 | 17,200 |
2014/12/18 | 604 | 610 | 596 | 600 | 13,400 |
2014/12/17 | 610 | 610 | 601 | 603 | 8,000 |
2014/12/16 | 612 | 616 | 608 | 610 | 8,400 |
2014/12/15 | 615 | 627 | 612 | 619 | 2,200 |
2014/12/12 | 625 | 625 | 612 | 622 | 10,800 |
2014/12/11 | 610 | 620 | 609 | 620 | 11,000 |
2014/12/10 | 618 | 621 | 611 | 618 | 14,400 |
2014/12/09 | 625 | 625 | 619 | 622 | 5,400 |
2014/12/08 | 618 | 625 | 618 | 620 | 5,500 |
2014/12/05 | 620 | 630 | 618 | 619 | 4,500 |
2014/12/04 | 620 | 625 | 620 | 625 | 4,300 |
2014/12/03 | 627 | 627 | 615 | 624 | 6,200 |
2014/12/02 | 630 | 634 | 619 | 620 | 11,000 |
2014/12/01 | 621 | 624 | 620 | 620 | 5,600 |
2014/11/28 | 621 | 628 | 621 | 622 | 4,900 |
2014/11/27 | 633 | 633 | 628 | 631 | 5,800 |
2014/11/26 | 635 | 635 | 631 | 633 | 4,400 |
2014/11/25 | 635 | 635 | 630 | 635 | 4,800 |
2014/11/21 | 628 | 631 | 621 | 631 | 1,200 |
2014/11/20 | 630 | 647 | 626 | 627 | 12,700 |
2014/11/19 | 614 | 624 | 614 | 624 | 13,900 |
2014/11/18 | 610 | 625 | 609 | 624 | 11,100 |
2014/11/17 | 608 | 621 | 608 | 611 | 8,200 |
2014/11/14 | 614 | 616 | 605 | 613 | 16,600 |
2014/11/13 | 630 | 630 | 615 | 615 | 11,600 |
2014/11/12 | 644 | 644 | 622 | 630 | 18,800 |
2014/11/11 | 649 | 649 | 635 | 644 | 5,000 |
2014/11/10 | 650 | 656 | 639 | 645 | 7,800 |
2014/11/07 | 645 | 659 | 644 | 649 | 10,800 |
2014/11/06 | 657 | 663 | 648 | 663 | 6,800 |
2014/11/05 | 654 | 656 | 650 | 651 | 3,600 |
2014/11/04 | 655 | 667 | 648 | 654 | 11,600 |
2014/10/31 | 668 | 668 | 650 | 655 | 7,200 |
2014/10/30 | 665 | 667 | 660 | 665 | 1,900 |
2014/10/29 | 650 | 664 | 640 | 660 | 2,700 |
2014/10/28 | 659 | 660 | 640 | 650 | 8,000 |
2014/10/27 | 622 | 658 | 618 | 655 | 5,500 |
2014/10/24 | 633 | 640 | 631 | 635 | 10,500 |
2014/10/23 | 611 | 627 | 611 | 627 | 3,000 |
2014/10/22 | 597 | 619 | 597 | 615 | 15,900 |
2014/10/21 | 607 | 619 | 598 | 604 | 9,900 |
2014/10/20 | 624 | 627 | 594 | 620 | 16,600 |
2014/10/17 | 599 | 610 | 598 | 600 | 9,200 |
2014/10/16 | 620 | 622 | 596 | 603 | 25,900 |
2014/10/15 | 636 | 636 | 616 | 625 | 5,800 |
2014/10/14 | 640 | 641 | 622 | 639 | 26,800 |
2014/10/10 | 668 | 669 | 660 | 663 | 11,800 |
2014/10/09 | 678 | 680 | 674 | 678 | 4,100 |
2014/10/08 | 680 | 685 | 677 | 678 | 3,700 |
2014/10/07 | 696 | 696 | 683 | 689 | 4,500 |
2014/10/06 | 680 | 689 | 680 | 684 | 4,800 |
2014/10/03 | 679 | 684 | 670 | 682 | 13,000 |
2014/10/02 | 690 | 690 | 679 | 682 | 28,400 |
2014/10/01 | 698 | 707 | 697 | 697 | 10,200 |
2014/09/30 | 714 | 714 | 698 | 702 | 5,900 |
2014/09/29 | 714 | 716 | 708 | 708 | 6,600 |
2014/09/26 | 714 | 716 | 714 | 715 | 4,500 |
2014/09/25 | 716 | 716 | 710 | 714 | 4,600 |
2014/09/24 | 714 | 716 | 711 | 716 | 6,500 |
2014/09/22 | 695 | 714 | 695 | 713 | 50,200 |
2014/09/19 | 717 | 719 | 704 | 710 | 12,700 |
2014/09/18 | 719 | 719 | 710 | 717 | 16,700 |
2014/09/17 | 706 | 716 | 706 | 714 | 9,900 |
2014/09/16 | 706 | 707 | 700 | 703 | 22,800 |
2014/09/12 | 702 | 708 | 702 | 705 | 6,900 |
2014/09/11 | 719 | 719 | 701 | 703 | 40,200 |
2014/09/10 | 710 | 710 | 704 | 705 | 14,900 |
2014/09/09 | 708 | 712 | 703 | 711 | 19,000 |
2014/09/08 | 708 | 715 | 705 | 707 | 21,100 |
2014/09/05 | 721 | 723 | 711 | 711 | 27,300 |
2014/09/04 | 725 | 730 | 720 | 723 | 15,500 |
2014/09/03 | 727 | 739 | 723 | 724 | 28,400 |
2014/09/02 | 745 | 749 | 730 | 734 | 22,200 |
2014/09/01 | 750 | 750 | 743 | 743 | 6,700 |
2014/08/29 | 741 | 750 | 741 | 743 | 9,600 |
2014/08/28 | 749 | 749 | 739 | 740 | 9,200 |
2014/08/27 | 737 | 756 | 734 | 734 | 10,100 |
2014/08/26 | 754 | 760 | 737 | 737 | 17,400 |
2014/08/25 | 730 | 749 | 730 | 746 | 13,500 |
2014/08/22 | 726 | 736 | 725 | 736 | 6,700 |
2014/08/21 | 724 | 735 | 724 | 724 | 4,200 |
2014/08/20 | 747 | 747 | 722 | 723 | 25,400 |
2014/08/19 | 762 | 770 | 744 | 748 | 12,100 |
2014/08/18 | 749 | 767 | 749 | 762 | 12,200 |
2014/08/15 | 730 | 756 | 729 | 754 | 20,000 |
2014/08/14 | 712 | 728 | 710 | 724 | 11,200 |
2014/08/13 | 711 | 715 | 708 | 711 | 9,300 |
2014/08/12 | 716 | 719 | 709 | 711 | 11,500 |
2014/08/11 | 729 | 730 | 716 | 716 | 8,200 |
2014/08/08 | 735 | 736 | 711 | 714 | 23,700 |
2014/08/07 | 739 | 739 | 723 | 732 | 10,700 |
2014/08/06 | 733 | 740 | 726 | 726 | 15,400 |
2014/08/05 | 741 | 748 | 732 | 738 | 24,600 |
2014/08/04 | 746 | 755 | 738 | 743 | 24,200 |
2014/08/01 | 751 | 762 | 746 | 746 | 19,100 |
2014/07/31 | 769 | 775 | 763 | 763 | 11,400 |
2014/07/30 | 780 | 780 | 767 | 769 | 14,000 |
2014/07/29 | 780 | 780 | 771 | 777 | 13,500 |
2014/07/28 | 761 | 779 | 761 | 770 | 20,800 |
2014/07/25 | 762 | 780 | 754 | 768 | 27,500 |
2014/07/24 | 751 | 761 | 743 | 757 | 17,700 |
2014/07/23 | 753 | 759 | 742 | 749 | 19,500 |
2014/07/22 | 750 | 769 | 750 | 755 | 12,800 |
2014/07/18 | 752 | 762 | 748 | 750 | 26,400 |
2014/07/17 | 769 | 775 | 750 | 760 | 42,500 |
2014/07/16 | 783 | 793 | 771 | 772 | 25,900 |
2014/07/15 | 785 | 798 | 776 | 786 | 53,200 |
2014/07/14 | 732 | 797 | 732 | 770 | 254,600 |
2014/07/11 | 855 | 891 | 851 | 882 | 38,800 |
2014/07/10 | 852 | 869 | 849 | 869 | 14,600 |
2014/07/09 | 842 | 856 | 839 | 849 | 12,500 |
2014/07/08 | 844 | 854 | 832 | 850 | 15,900 |
2014/07/07 | 835 | 847 | 835 | 844 | 29,200 |
2014/07/04 | 870 | 870 | 841 | 850 | 28,600 |
2014/07/03 | 862 | 874 | 859 | 867 | 28,800 |
2014/07/02 | 860 | 864 | 852 | 858 | 12,600 |
2014/07/01 | 844 | 858 | 831 | 857 | 33,300 |
2014/06/30 | 860 | 875 | 852 | 859 | 15,800 |
2014/06/27 | 866 | 877 | 854 | 863 | 16,500 |
2014/06/26 | 908 | 908 | 852 | 872 | 54,600 |
2014/06/25 | 914 | 918 | 885 | 899 | 30,600 |
2014/06/24 | 920 | 936 | 885 | 917 | 96,600 |
2014/06/23 | 907 | 923 | 901 | 913 | 32,100 |
2014/06/20 | 902 | 912 | 876 | 897 | 39,000 |
2014/06/19 | 900 | 919 | 887 | 902 | 87,100 |
2014/06/18 | 875 | 886 | 859 | 873 | 31,100 |
2014/06/17 | 860 | 860 | 830 | 860 | 34,000 |
2014/06/16 | 859 | 966 | 822 | 826 | 125,500 |
2014/06/13 | 816 | 870 | 801 | 831 | 45,500 |
2014/06/12 | 790 | 809 | 789 | 805 | 10,300 |
2014/06/11 | 810 | 810 | 790 | 798 | 23,100 |
2014/06/10 | 820 | 820 | 808 | 810 | 5,600 |
2014/06/09 | 829 | 829 | 812 | 818 | 15,500 |
2014/06/06 | 818 | 825 | 810 | 824 | 7,300 |
2014/06/05 | 835 | 835 | 800 | 809 | 27,400 |
2014/06/04 | 859 | 859 | 832 | 834 | 28,200 |
2014/06/03 | 850 | 860 | 850 | 855 | 8,200 |
2014/06/02 | 845 | 854 | 840 | 850 | 11,900 |
2014/05/30 | 842 | 844 | 830 | 840 | 12,100 |
2014/05/29 | 838 | 842 | 834 | 841 | 9,900 |
2014/05/28 | 844 | 845 | 838 | 838 | 10,500 |
2014/05/27 | 840 | 845 | 826 | 843 | 5,100 |
2014/05/26 | 840 | 844 | 830 | 844 | 15,900 |
2014/05/23 | 840 | 851 | 811 | 831 | 13,000 |
2014/05/22 | 834 | 849 | 830 | 840 | 11,700 |
2014/05/21 | 880 | 880 | 838 | 838 | 31,500 |
2014/05/20 | 842 | 885 | 832 | 884 | 58,200 |
2014/05/19 | 859 | 868 | 825 | 857 | 32,300 |
2014/05/16 | 802 | 860 | 801 | 859 | 74,200 |
2014/05/15 | 801 | 815 | 790 | 809 | 24,600 |
2014/05/14 | 813 | 820 | 808 | 812 | 13,900 |
2014/05/13 | 820 | 839 | 820 | 821 | 28,000 |
2014/05/12 | 825 | 825 | 801 | 808 | 20,500 |
2014/05/09 | 803 | 827 | 800 | 818 | 19,900 |
2014/05/08 | 796 | 819 | 796 | 802 | 27,000 |
2014/05/07 | 786 | 799 | 778 | 796 | 12,500 |
2014/05/02 | 780 | 783 | 772 | 778 | 10,900 |
2014/05/01 | 770 | 780 | 764 | 772 | 11,500 |
2014/04/30 | 775 | 775 | 763 | 770 | 4,200 |
2014/04/28 | 775 | 779 | 765 | 767 | 10,200 |
2014/04/25 | 799 | 799 | 778 | 783 | 6,200 |
2014/04/24 | 788 | 804 | 771 | 787 | 15,400 |
2014/04/23 | 790 | 790 | 760 | 780 | 20,400 |
2014/04/22 | 810 | 810 | 790 | 791 | 15,900 |
2014/04/21 | 800 | 810 | 790 | 800 | 20,300 |
2014/04/18 | 770 | 783 | 770 | 777 | 8,200 |
2014/04/17 | 783 | 783 | 774 | 778 | 17,400 |
2014/04/16 | 755 | 780 | 755 | 768 | 14,300 |
2014/04/15 | 760 | 775 | 760 | 762 | 25,700 |
2014/04/14 | 759 | 779 | 751 | 760 | 59,400 |
2014/04/11 | 794 | 794 | 750 | 789 | 47,800 |
2014/04/10 | 812 | 824 | 800 | 808 | 29,000 |
2014/04/09 | 805 | 820 | 804 | 807 | 29,800 |
2014/04/08 | 813 | 820 | 803 | 814 | 25,600 |
2014/04/07 | 840 | 840 | 802 | 818 | 55,000 |
2014/04/04 | 833 | 850 | 832 | 833 | 39,500 |
2014/04/03 | 885 | 885 | 848 | 848 | 58,200 |
2014/04/02 | 900 | 900 | 868 | 871 | 45,300 |
2014/04/01 | 939 | 943 | 884 | 889 | 80,400 |
2014/03/31 | 959 | 968 | 955 | 962 | 21,300 |
2014/03/28 | 905 | 951 | 900 | 940 | 23,000 |
2014/03/27 | 867 | 905 | 865 | 905 | 18,800 |
2014/03/26 | 877 | 900 | 861 | 867 | 14,400 |
2014/03/25 | 892 | 904 | 863 | 877 | 16,600 |
2014/03/24 | 870 | 892 | 860 | 889 | 6,500 |
2014/03/20 | 900 | 903 | 850 | 876 | 22,400 |
2014/03/19 | 910 | 915 | 891 | 891 | 16,700 |
2014/03/18 | 910 | 913 | 906 | 910 | 8,400 |
2014/03/17 | 919 | 919 | 883 | 894 | 24,300 |
2014/03/14 | 930 | 948 | 918 | 920 | 19,200 |
2014/03/13 | 970 | 977 | 936 | 954 | 31,800 |
2014/03/12 | 941 | 968 | 934 | 966 | 53,300 |
2014/03/11 | 901 | 945 | 896 | 941 | 47,700 |
2014/03/10 | 913 | 913 | 894 | 895 | 39,400 |
2014/03/07 | 884 | 894 | 877 | 883 | 10,400 |
2014/03/06 | 864 | 886 | 864 | 881 | 6,800 |
2014/03/05 | 856 | 890 | 850 | 879 | 21,900 |
2014/03/04 | 850 | 867 | 850 | 855 | 22,800 |
2014/03/03 | 890 | 890 | 852 | 871 | 22,700 |
2014/02/28 | 900 | 902 | 882 | 902 | 11,400 |
2014/02/27 | 912 | 920 | 882 | 882 | 34,600 |
2014/02/26 | 930 | 930 | 909 | 914 | 37,600 |
2014/02/25 | 950 | 951 | 922 | 936 | 68,200 |
2014/02/24 | 930 | 941 | 928 | 940 | 13,100 |
2014/02/21 | 939 | 948 | 925 | 945 | 18,200 |
2014/02/20 | 943 | 946 | 921 | 939 | 23,300 |
2014/02/19 | 950 | 953 | 939 | 943 | 4,000 |
2014/02/18 | 945 | 960 | 930 | 949 | 17,200 |
2014/02/17 | 954 | 955 | 931 | 945 | 11,500 |
2014/02/14 | 955 | 957 | 925 | 930 | 16,600 |
2014/02/13 | 961 | 968 | 945 | 945 | 11,200 |
2014/02/12 | 989 | 989 | 967 | 973 | 23,200 |
2014/02/10 | 986 | 994 | 974 | 980 | 40,500 |
2014/02/07 | 934 | 945 | 930 | 941 | 19,000 |
2014/02/06 | 907 | 915 | 880 | 901 | 26,600 |
2014/02/05 | 910 | 922 | 857 | 892 | 24,300 |
2014/02/04 | 832 | 885 | 832 | 855 | 55,300 |
2014/02/03 | 968 | 968 | 906 | 907 | 63,400 |
2014/01/31 | 982 | 997 | 935 | 979 | 66,200 |
2014/01/30 | 1,009 | 1,009 | 956 | 972 | 44,100 |
2014/01/29 | 990 | 1,028 | 988 | 1,025 | 94,700 |
2014/01/28 | 965 | 998 | 962 | 983 | 45,400 |
2014/01/27 | 946 | 965 | 946 | 965 | 41,900 |
2014/01/24 | 956 | 972 | 946 | 970 | 39,600 |
2014/01/23 | 993 | 1,000 | 961 | 961 | 56,200 |
2014/01/22 | 998 | 998 | 982 | 997 | 33,400 |
2014/01/21 | 1,000 | 1,002 | 974 | 991 | 43,700 |
2014/01/20 | 949 | 1,020 | 948 | 995 | 100,000 |
2014/01/17 | 890 | 948 | 886 | 943 | 68,500 |
2014/01/16 | 922 | 923 | 881 | 889 | 75,700 |
2014/01/15 | 945 | 959 | 906 | 924 | 97,000 |
2014/01/14 | 911 | 1,029 | 888 | 936 | 377,500 |
2014/01/10 | 850 | 900 | 845 | 896 | 91,800 |
2014/01/09 | 845 | 860 | 831 | 855 | 78,600 |
2014/01/08 | 774 | 838 | 774 | 835 | 104,800 |
2014/01/07 | 780 | 787 | 766 | 779 | 27,000 |
2014/01/06 | 778 | 779 | 765 | 775 | 31,500 |