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 |
---|---|---|---|---|---|
2017/12/29 | 686 | 690 | 678 | 678 | 13,200 |
2017/12/28 | 686 | 691 | 684 | 689 | 16,400 |
2017/12/27 | 682 | 690 | 676 | 688 | 21,700 |
2017/12/26 | 679 | 686 | 666 | 684 | 18,400 |
2017/12/25 | 680 | 700 | 674 | 683 | 41,500 |
2017/12/22 | 671 | 676 | 668 | 671 | 16,000 |
2017/12/21 | 658 | 673 | 655 | 667 | 32,100 |
2017/12/20 | 649 | 660 | 649 | 655 | 15,200 |
2017/12/19 | 649 | 654 | 648 | 651 | 13,500 |
2017/12/18 | 654 | 654 | 648 | 648 | 3,900 |
2017/12/15 | 650 | 656 | 648 | 650 | 28,700 |
2017/12/14 | 645 | 653 | 644 | 653 | 5,700 |
2017/12/13 | 650 | 654 | 642 | 643 | 8,500 |
2017/12/12 | 643 | 654 | 643 | 648 | 12,400 |
2017/12/11 | 646 | 653 | 645 | 653 | 7,900 |
2017/12/08 | 655 | 657 | 642 | 648 | 12,200 |
2017/12/07 | 644 | 652 | 642 | 652 | 4,600 |
2017/12/06 | 659 | 659 | 630 | 639 | 20,300 |
2017/12/05 | 654 | 660 | 640 | 651 | 15,100 |
2017/12/04 | 667 | 667 | 655 | 655 | 12,600 |
2017/12/01 | 667 | 668 | 657 | 660 | 6,900 |
2017/11/30 | 667 | 668 | 657 | 660 | 6,600 |
2017/11/29 | 667 | 668 | 659 | 659 | 6,700 |
2017/11/28 | 668 | 668 | 654 | 660 | 11,700 |
2017/11/27 | 666 | 667 | 663 | 666 | 11,900 |
2017/11/24 | 648 | 660 | 647 | 654 | 14,000 |
2017/11/22 | 656 | 656 | 643 | 649 | 10,400 |
2017/11/21 | 657 | 661 | 648 | 652 | 17,100 |
2017/11/20 | 632 | 653 | 628 | 647 | 28,000 |
2017/11/17 | 640 | 648 | 625 | 630 | 27,700 |
2017/11/16 | 620 | 638 | 620 | 637 | 17,400 |
2017/11/15 | 654 | 655 | 621 | 627 | 50,500 |
2017/11/14 | 666 | 667 | 656 | 658 | 17,500 |
2017/11/13 | 668 | 672 | 662 | 666 | 12,300 |
2017/11/10 | 663 | 678 | 656 | 674 | 32,900 |
2017/11/09 | 693 | 704 | 652 | 666 | 104,700 |
2017/11/08 | 671 | 700 | 662 | 700 | 118,500 |
2017/11/07 | 674 | 677 | 655 | 670 | 60,500 |
2017/11/06 | 654 | 690 | 644 | 681 | 203,100 |
2017/11/02 | 638 | 669 | 631 | 653 | 105,600 |
2017/11/01 | 640 | 640 | 628 | 633 | 19,400 |
2017/10/31 | 640 | 642 | 631 | 633 | 41,800 |
2017/10/30 | 640 | 659 | 637 | 645 | 66,600 |
2017/10/27 | 631 | 635 | 624 | 630 | 47,500 |
2017/10/26 | 622 | 633 | 621 | 624 | 22,700 |
2017/10/25 | 630 | 635 | 620 | 620 | 34,200 |
2017/10/24 | 619 | 635 | 619 | 633 | 68,900 |
2017/10/23 | 612 | 619 | 612 | 614 | 16,100 |
2017/10/20 | 617 | 621 | 606 | 612 | 92,900 |
2017/10/19 | 635 | 637 | 618 | 621 | 135,200 |
2017/10/18 | 619 | 713 | 615 | 645 | 1,046,800 |
2017/10/17 | 611 | 619 | 607 | 613 | 40,400 |
2017/10/16 | 612 | 612 | 607 | 608 | 10,600 |
2017/10/13 | 620 | 620 | 609 | 610 | 33,100 |
2017/10/12 | 615 | 621 | 612 | 619 | 13,800 |
2017/10/11 | 614 | 617 | 606 | 615 | 20,300 |
2017/10/10 | 615 | 615 | 610 | 612 | 7,700 |
2017/10/06 | 603 | 613 | 601 | 613 | 21,000 |
2017/10/05 | 600 | 606 | 600 | 601 | 13,700 |
2017/10/04 | 611 | 611 | 603 | 603 | 27,500 |
2017/10/03 | 617 | 618 | 612 | 614 | 24,600 |
2017/10/02 | 620 | 620 | 610 | 615 | 38,800 |
2017/09/29 | 625 | 641 | 608 | 624 | 383,800 |
2017/09/28 | 585 | 590 | 582 | 585 | 24,600 |
2017/09/27 | 583 | 586 | 580 | 585 | 17,000 |
2017/09/26 | 587 | 587 | 578 | 580 | 19,400 |
2017/09/25 | 585 | 587 | 583 | 586 | 7,400 |
2017/09/22 | 584 | 586 | 576 | 579 | 16,300 |
2017/09/21 | 582 | 587 | 580 | 585 | 15,500 |
2017/09/20 | 582 | 583 | 579 | 581 | 13,900 |
2017/09/19 | 585 | 592 | 579 | 579 | 20,700 |
2017/09/15 | 577 | 581 | 574 | 580 | 17,000 |
2017/09/14 | 584 | 586 | 577 | 578 | 12,500 |
2017/09/13 | 586 | 588 | 584 | 587 | 6,800 |
2017/09/12 | 586 | 589 | 580 | 586 | 15,300 |
2017/09/11 | 582 | 584 | 571 | 581 | 15,800 |
2017/09/08 | 579 | 581 | 574 | 579 | 15,200 |
2017/09/07 | 582 | 585 | 570 | 576 | 38,000 |
2017/09/06 | 582 | 593 | 575 | 582 | 36,400 |
2017/09/05 | 600 | 601 | 586 | 586 | 31,700 |
2017/09/04 | 602 | 608 | 597 | 598 | 22,400 |
2017/09/01 | 604 | 608 | 601 | 608 | 17,000 |
2017/08/31 | 603 | 607 | 602 | 604 | 26,900 |
2017/08/30 | 602 | 609 | 597 | 601 | 52,300 |
2017/08/29 | 597 | 606 | 593 | 601 | 40,100 |
2017/08/28 | 597 | 600 | 596 | 600 | 4,800 |
2017/08/25 | 587 | 598 | 587 | 597 | 17,000 |
2017/08/24 | 588 | 592 | 587 | 587 | 11,100 |
2017/08/23 | 590 | 591 | 583 | 589 | 25,700 |
2017/08/22 | 600 | 600 | 590 | 594 | 11,400 |
2017/08/21 | 596 | 601 | 596 | 598 | 9,100 |
2017/08/18 | 591 | 597 | 590 | 597 | 8,600 |
2017/08/17 | 584 | 592 | 584 | 591 | 9,400 |
2017/08/16 | 577 | 585 | 577 | 584 | 11,300 |
2017/08/15 | 581 | 588 | 577 | 583 | 24,300 |
2017/08/14 | 585 | 595 | 580 | 595 | 13,400 |
2017/08/10 | 593 | 604 | 593 | 595 | 18,100 |
2017/08/09 | 605 | 606 | 594 | 595 | 8,200 |
2017/08/08 | 598 | 604 | 585 | 604 | 19,500 |
2017/08/07 | 597 | 601 | 597 | 598 | 4,000 |
2017/08/04 | 601 | 607 | 598 | 602 | 7,500 |
2017/08/03 | 609 | 610 | 601 | 601 | 4,800 |
2017/08/02 | 607 | 609 | 605 | 605 | 9,700 |
2017/08/01 | 600 | 606 | 592 | 601 | 14,400 |
2017/07/31 | 608 | 610 | 603 | 603 | 5,700 |
2017/07/28 | 617 | 617 | 606 | 607 | 9,800 |
2017/07/27 | 610 | 615 | 605 | 612 | 14,900 |
2017/07/26 | 613 | 614 | 606 | 610 | 6,500 |
2017/07/25 | 621 | 622 | 611 | 611 | 8,900 |
2017/07/24 | 627 | 627 | 615 | 618 | 12,600 |
2017/07/21 | 611 | 627 | 610 | 627 | 35,100 |
2017/07/20 | 617 | 617 | 610 | 616 | 25,600 |
2017/07/19 | 609 | 614 | 608 | 614 | 14,700 |
2017/07/18 | 611 | 611 | 598 | 603 | 8,900 |
2017/07/14 | 613 | 619 | 606 | 610 | 47,800 |
2017/07/13 | 609 | 615 | 603 | 609 | 25,500 |
2017/07/12 | 600 | 609 | 598 | 603 | 15,600 |
2017/07/11 | 594 | 596 | 585 | 596 | 9,700 |
2017/07/10 | 597 | 597 | 584 | 590 | 10,500 |
2017/07/07 | 580 | 592 | 580 | 588 | 19,400 |
2017/07/06 | 598 | 598 | 586 | 590 | 7,100 |
2017/07/05 | 594 | 596 | 591 | 592 | 2,500 |
2017/07/04 | 598 | 601 | 591 | 593 | 7,200 |
2017/07/03 | 596 | 600 | 592 | 596 | 12,100 |
2017/06/30 | 598 | 598 | 591 | 592 | 4,200 |
2017/06/29 | 596 | 599 | 594 | 599 | 2,500 |
2017/06/28 | 596 | 601 | 594 | 596 | 3,600 |
2017/06/27 | 601 | 602 | 592 | 595 | 11,100 |
2017/06/26 | 592 | 592 | 587 | 591 | 2,200 |
2017/06/23 | 595 | 595 | 586 | 588 | 7,200 |
2017/06/22 | 602 | 602 | 593 | 595 | 3,200 |
2017/06/21 | 592 | 596 | 590 | 592 | 3,500 |
2017/06/20 | 593 | 593 | 588 | 592 | 4,500 |
2017/06/19 | 599 | 599 | 585 | 594 | 5,900 |
2017/06/16 | 589 | 594 | 583 | 594 | 11,600 |
2017/06/15 | 587 | 591 | 586 | 589 | 4,800 |
2017/06/14 | 595 | 595 | 584 | 586 | 11,800 |
2017/06/13 | 602 | 612 | 582 | 598 | 35,900 |
2017/06/12 | 612 | 613 | 604 | 609 | 6,400 |
2017/06/09 | 606 | 610 | 601 | 602 | 6,600 |
2017/06/08 | 609 | 613 | 605 | 606 | 13,500 |
2017/06/07 | 611 | 615 | 606 | 615 | 7,100 |
2017/06/06 | 616 | 616 | 607 | 608 | 6,300 |
2017/06/05 | 619 | 635 | 608 | 621 | 25,300 |
2017/06/02 | 610 | 623 | 609 | 616 | 13,700 |
2017/06/01 | 604 | 610 | 603 | 606 | 5,300 |
2017/05/31 | 599 | 614 | 599 | 610 | 15,100 |
2017/05/30 | 602 | 620 | 590 | 607 | 60,400 |
2017/05/29 | 585 | 598 | 582 | 598 | 15,900 |
2017/05/26 | 579 | 585 | 579 | 585 | 10,600 |
2017/05/25 | 576 | 579 | 574 | 578 | 6,300 |
2017/05/24 | 575 | 580 | 573 | 579 | 5,700 |
2017/05/23 | 581 | 583 | 573 | 579 | 6,500 |
2017/05/22 | 579 | 582 | 578 | 580 | 3,100 |
2017/05/19 | 572 | 578 | 570 | 576 | 9,400 |
2017/05/18 | 576 | 576 | 569 | 572 | 11,000 |
2017/05/17 | 576 | 600 | 575 | 581 | 17,900 |
2017/05/16 | 577 | 577 | 571 | 575 | 7,300 |
2017/05/15 | 574 | 574 | 566 | 569 | 5,900 |
2017/05/12 | 575 | 575 | 568 | 570 | 7,000 |
2017/05/11 | 580 | 580 | 570 | 573 | 16,100 |
2017/05/10 | 579 | 581 | 577 | 580 | 5,600 |
2017/05/09 | 575 | 578 | 572 | 577 | 11,000 |
2017/05/08 | 576 | 578 | 573 | 575 | 8,100 |
2017/05/02 | 575 | 577 | 570 | 574 | 7,700 |
2017/05/01 | 573 | 579 | 571 | 575 | 10,900 |
2017/04/28 | 578 | 586 | 572 | 572 | 22,300 |
2017/04/27 | 563 | 591 | 563 | 575 | 63,700 |
2017/04/26 | 556 | 559 | 547 | 553 | 14,200 |
2017/04/25 | 554 | 560 | 553 | 554 | 14,000 |
2017/04/24 | 563 | 568 | 552 | 564 | 33,900 |
2017/04/21 | 580 | 584 | 555 | 562 | 23,800 |
2017/04/20 | 534 | 619 | 530 | 571 | 230,700 |
2017/04/19 | 546 | 560 | 528 | 544 | 26,600 |
2017/04/18 | 537 | 551 | 524 | 546 | 48,900 |
2017/04/17 | 544 | 554 | 528 | 535 | 93,600 |
2017/04/14 | 580 | 594 | 568 | 594 | 28,200 |
2017/04/13 | 557 | 582 | 549 | 579 | 44,300 |
2017/04/12 | 594 | 594 | 556 | 576 | 31,500 |
2017/04/11 | 589 | 595 | 583 | 592 | 11,400 |
2017/04/10 | 583 | 595 | 583 | 595 | 13,000 |
2017/04/07 | 595 | 595 | 546 | 579 | 52,000 |
2017/04/06 | 598 | 598 | 579 | 585 | 38,700 |
2017/04/05 | 601 | 611 | 596 | 600 | 14,200 |
2017/04/04 | 639 | 646 | 594 | 604 | 51,000 |
2017/04/03 | 658 | 661 | 634 | 647 | 30,600 |
2017/03/31 | 638 | 661 | 614 | 648 | 55,700 |
2017/03/30 | 641 | 641 | 627 | 632 | 18,600 |
2017/03/29 | 585 | 670 | 585 | 642 | 74,000 |
2017/03/28 | 589 | 594 | 587 | 591 | 9,000 |
2017/03/27 | 599 | 599 | 585 | 587 | 20,500 |
2017/03/24 | 594 | 608 | 594 | 604 | 15,900 |
2017/03/23 | 605 | 609 | 590 | 594 | 20,800 |
2017/03/22 | 600 | 610 | 598 | 604 | 15,600 |
2017/03/21 | 601 | 618 | 589 | 614 | 38,600 |
2017/03/17 | 636 | 636 | 608 | 608 | 35,100 |
2017/03/16 | 633 | 643 | 620 | 635 | 37,400 |
2017/03/15 | 641 | 650 | 627 | 634 | 41,600 |
2017/03/14 | 650 | 652 | 633 | 646 | 29,400 |
2017/03/13 | 658 | 663 | 652 | 657 | 20,400 |
2017/03/10 | 674 | 675 | 655 | 663 | 35,500 |
2017/03/09 | 658 | 674 | 655 | 674 | 41,300 |
2017/03/08 | 657 | 660 | 650 | 655 | 47,300 |
2017/03/07 | 665 | 668 | 658 | 665 | 22,800 |
2017/03/06 | 671 | 676 | 666 | 666 | 18,600 |
2017/03/03 | 663 | 682 | 663 | 673 | 43,100 |
2017/03/02 | 666 | 666 | 653 | 663 | 35,100 |
2017/03/01 | 664 | 668 | 653 | 664 | 38,600 |
2017/02/28 | 671 | 680 | 654 | 664 | 57,600 |
2017/02/27 | 660 | 681 | 658 | 681 | 100,400 |
2017/02/24 | 679 | 679 | 652 | 656 | 111,200 |
2017/02/23 | 696 | 706 | 686 | 690 | 130,600 |
2017/02/22 | 699 | 707 | 699 | 699 | 81,600 |
2017/02/21 | 701 | 705 | 696 | 703 | 61,400 |
2017/02/20 | 710 | 712 | 700 | 705 | 50,300 |
2017/02/17 | 710 | 714 | 701 | 713 | 38,800 |
2017/02/16 | 725 | 730 | 710 | 714 | 112,300 |
2017/02/15 | 723 | 748 | 717 | 725 | 240,100 |
2017/02/14 | 734 | 740 | 711 | 711 | 143,900 |
2017/02/13 | 696 | 738 | 696 | 729 | 247,700 |
2017/02/10 | 699 | 702 | 682 | 696 | 21,800 |
2017/02/09 | 690 | 702 | 677 | 700 | 41,900 |
2017/02/08 | 674 | 690 | 670 | 687 | 31,500 |
2017/02/07 | 672 | 686 | 661 | 664 | 20,700 |
2017/02/06 | 644 | 677 | 642 | 672 | 66,700 |
2017/02/03 | 683 | 695 | 643 | 652 | 97,200 |
2017/02/02 | 699 | 700 | 663 | 673 | 77,300 |
2017/02/01 | 716 | 725 | 691 | 703 | 84,300 |
2017/01/31 | 718 | 740 | 701 | 740 | 98,200 |
2017/01/30 | 713 | 720 | 686 | 706 | 112,800 |
2017/01/27 | 703 | 727 | 670 | 714 | 243,300 |
2017/01/26 | 658 | 658 | 643 | 649 | 40,100 |
2017/01/25 | 650 | 650 | 629 | 629 | 38,000 |
2017/01/24 | 650 | 666 | 646 | 650 | 73,200 |
2017/01/23 | 644 | 646 | 616 | 638 | 57,600 |
2017/01/20 | 592 | 622 | 590 | 614 | 32,800 |
2017/01/19 | 595 | 640 | 588 | 592 | 75,200 |
2017/01/18 | 572 | 576 | 555 | 572 | 62,800 |
2017/01/17 | 609 | 620 | 592 | 592 | 75,200 |
2017/01/16 | 652 | 676 | 628 | 639 | 50,000 |
2017/01/13 | 670 | 685 | 646 | 656 | 86,900 |
2017/01/12 | 646 | 660 | 636 | 660 | 60,200 |
2017/01/11 | 629 | 650 | 620 | 646 | 83,500 |
2017/01/10 | 626 | 639 | 605 | 620 | 173,300 |
2017/01/06 | 629 | 629 | 629 | 629 | 39,400 |
2017/01/05 | 523 | 530 | 523 | 529 | 6,600 |
2017/01/04 | 522 | 530 | 520 | 526 | 12,900 |