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 |
---|---|---|---|---|---|
2018/12/28 | 428 | 456 | 428 | 456 | 23,300 |
2018/12/27 | 451 | 470 | 448 | 452 | 5,600 |
2018/12/26 | 424 | 458 | 423 | 424 | 5,100 |
2018/12/25 | 400 | 416 | 399 | 408 | 31,700 |
2018/12/21 | 455 | 455 | 429 | 440 | 32,500 |
2018/12/20 | 474 | 474 | 467 | 471 | 8,200 |
2018/12/19 | 472 | 478 | 472 | 478 | 6,300 |
2018/12/18 | 491 | 491 | 475 | 479 | 8,300 |
2018/12/17 | 487 | 487 | 484 | 485 | 1,400 |
2018/12/14 | 490 | 490 | 478 | 486 | 17,600 |
2018/12/13 | 495 | 499 | 491 | 491 | 3,900 |
2018/12/12 | 503 | 503 | 495 | 496 | 1,400 |
2018/12/11 | 505 | 505 | 491 | 493 | 8,600 |
2018/12/10 | 500 | 500 | 496 | 500 | 13,600 |
2018/12/07 | 506 | 508 | 501 | 504 | 1,300 |
2018/12/06 | 506 | 506 | 500 | 500 | 20,600 |
2018/12/05 | 509 | 512 | 505 | 505 | 3,100 |
2018/12/04 | 509 | 509 | 504 | 505 | 8,300 |
2018/12/03 | 510 | 510 | 507 | 509 | 2,100 |
2018/11/30 | 509 | 510 | 505 | 505 | 1,200 |
2018/11/29 | 503 | 509 | 503 | 509 | 2,600 |
2018/11/28 | 502 | 504 | 500 | 504 | 7,100 |
2018/11/27 | 501 | 504 | 499 | 502 | 3,000 |
2018/11/26 | 503 | 504 | 500 | 501 | 900 |
2018/11/22 | 500 | 500 | 498 | 500 | 6,400 |
2018/11/21 | 500 | 501 | 497 | 500 | 3,600 |
2018/11/20 | 499 | 507 | 499 | 501 | 3,400 |
2018/11/19 | 500 | 505 | 500 | 502 | 1,700 |
2018/11/16 | 509 | 509 | 497 | 497 | 10,700 |
2018/11/15 | 510 | 510 | 506 | 510 | 300 |
2018/11/14 | 511 | 518 | 510 | 510 | 1,400 |
2018/11/13 | 511 | 514 | 510 | 512 | 1,300 |
2018/11/12 | 516 | 517 | 515 | 515 | 700 |
2018/11/09 | 517 | 517 | 506 | 516 | 5,400 |
2018/11/08 | 511 | 520 | 511 | 517 | 4,200 |
2018/11/07 | 517 | 517 | 508 | 508 | 2,300 |
2018/11/06 | 513 | 515 | 506 | 511 | 6,900 |
2018/11/05 | 519 | 519 | 510 | 513 | 2,600 |
2018/11/02 | 505 | 509 | 505 | 509 | 1,900 |
2018/11/01 | 510 | 513 | 505 | 505 | 2,200 |
2018/10/31 | 509 | 513 | 505 | 507 | 6,000 |
2018/10/30 | 503 | 511 | 500 | 505 | 6,800 |
2018/10/29 | 548 | 548 | 509 | 509 | 5,300 |
2018/10/26 | 530 | 534 | 523 | 527 | 2,900 |
2018/10/25 | 551 | 551 | 530 | 530 | 9,600 |
2018/10/24 | 550 | 550 | 550 | 550 | 200 |
2018/10/23 | 560 | 560 | 551 | 551 | 2,000 |
2018/10/22 | 551 | 555 | 547 | 547 | 1,700 |
2018/10/19 | 551 | 552 | 549 | 552 | 900 |
2018/10/18 | 550 | 553 | 550 | 553 | 2,200 |
2018/10/17 | 548 | 554 | 548 | 549 | 2,300 |
2018/10/16 | 554 | 554 | 545 | 547 | 7,400 |
2018/10/15 | 544 | 547 | 542 | 544 | 5,000 |
2018/10/12 | 547 | 552 | 547 | 550 | 2,400 |
2018/10/11 | 544 | 554 | 542 | 548 | 8,200 |
2018/10/10 | 565 | 567 | 564 | 564 | 2,100 |
2018/10/09 | 570 | 570 | 565 | 565 | 1,500 |
2018/10/05 | 572 | 572 | 570 | 570 | 2,000 |
2018/10/04 | 577 | 577 | 572 | 572 | 3,300 |
2018/10/03 | 577 | 579 | 576 | 576 | 1,800 |
2018/10/02 | 579 | 583 | 575 | 575 | 3,300 |
2018/10/01 | 583 | 585 | 571 | 579 | 15,500 |
2018/09/28 | 579 | 583 | 575 | 582 | 2,600 |
2018/09/27 | 580 | 581 | 577 | 580 | 2,000 |
2018/09/26 | 572 | 579 | 572 | 575 | 2,900 |
2018/09/25 | 578 | 580 | 571 | 571 | 4,700 |
2018/09/21 | 588 | 588 | 578 | 578 | 5,200 |
2018/09/20 | 599 | 599 | 583 | 587 | 1,400 |
2018/09/19 | 586 | 586 | 581 | 584 | 4,400 |
2018/09/18 | 585 | 586 | 584 | 584 | 2,500 |
2018/09/14 | 581 | 587 | 581 | 582 | 1,400 |
2018/09/13 | 583 | 584 | 580 | 581 | 900 |
2018/09/12 | 582 | 584 | 582 | 583 | 1,000 |
2018/09/11 | 583 | 588 | 583 | 583 | 700 |
2018/09/10 | 588 | 598 | 585 | 585 | 4,700 |
2018/09/07 | 594 | 596 | 586 | 588 | 3,600 |
2018/09/06 | 598 | 598 | 594 | 594 | 3,600 |
2018/09/05 | 604 | 604 | 598 | 598 | 900 |
2018/09/04 | 605 | 605 | 601 | 605 | 600 |
2018/09/03 | 605 | 605 | 598 | 598 | 1,900 |
2018/08/31 | 604 | 604 | 600 | 603 | 4,900 |
2018/08/30 | 602 | 603 | 602 | 603 | 400 |
2018/08/29 | 604 | 604 | 596 | 598 | 800 |
2018/08/28 | 607 | 607 | 595 | 599 | 1,500 |
2018/08/27 | 594 | 608 | 593 | 608 | 700 |
2018/08/24 | 594 | 594 | 594 | 594 | 100 |
2018/08/23 | 589 | 591 | 589 | 591 | 700 |
2018/08/22 | 594 | 594 | 589 | 590 | 500 |
2018/08/21 | 591 | 591 | 588 | 588 | 2,300 |
2018/08/20 | 593 | 593 | 593 | 593 | 400 |
2018/08/17 | 592 | 596 | 591 | 595 | 3,300 |
2018/08/16 | 596 | 596 | 593 | 593 | 300 |
2018/08/15 | 601 | 601 | 596 | 596 | 2,600 |
2018/08/14 | 597 | 603 | 594 | 601 | 3,900 |
2018/08/13 | 619 | 619 | 602 | 607 | 4,400 |
2018/08/10 | 619 | 625 | 614 | 625 | 2,000 |
2018/08/09 | 622 | 622 | 621 | 621 | 200 |
2018/08/08 | 625 | 625 | 622 | 625 | 800 |
2018/08/07 | 624 | 624 | 624 | 624 | 100 |
2018/08/06 | 623 | 630 | 623 | 628 | 1,800 |
2018/08/03 | 631 | 631 | 627 | 627 | 300 |
2018/08/02 | 633 | 633 | 622 | 631 | 2,400 |
2018/08/01 | 631 | 633 | 628 | 631 | 8,600 |
2018/07/31 | 624 | 632 | 622 | 632 | 11,200 |
2018/07/30 | 615 | 623 | 615 | 623 | 8,700 |
2018/07/27 | 621 | 621 | 612 | 612 | 2,600 |
2018/07/26 | 619 | 621 | 611 | 621 | 8,700 |
2018/07/25 | 616 | 617 | 610 | 616 | 6,900 |
2018/07/24 | 612 | 614 | 611 | 614 | 3,300 |
2018/07/23 | 607 | 612 | 602 | 612 | 5,800 |
2018/07/20 | 604 | 607 | 604 | 607 | 300 |
2018/07/19 | 607 | 610 | 604 | 609 | 3,200 |
2018/07/18 | 606 | 608 | 605 | 605 | 4,700 |
2018/07/17 | 594 | 603 | 594 | 601 | 7,000 |
2018/07/13 | 577 | 599 | 577 | 599 | 9,800 |
2018/07/12 | 602 | 610 | 599 | 607 | 8,900 |
2018/07/11 | 595 | 602 | 595 | 598 | 4,300 |
2018/07/10 | 596 | 601 | 596 | 599 | 4,800 |
2018/07/09 | 600 | 603 | 597 | 597 | 3,100 |
2018/07/06 | 598 | 599 | 596 | 599 | 1,600 |
2018/07/05 | 597 | 597 | 590 | 591 | 3,300 |
2018/07/04 | 606 | 606 | 597 | 601 | 2,900 |
2018/07/03 | 608 | 608 | 600 | 600 | 2,400 |
2018/07/02 | 605 | 605 | 603 | 603 | 2,000 |
2018/06/29 | 607 | 607 | 604 | 605 | 800 |
2018/06/28 | 606 | 606 | 603 | 604 | 1,000 |
2018/06/27 | 608 | 608 | 604 | 604 | 3,100 |
2018/06/26 | 609 | 609 | 603 | 603 | 1,700 |
2018/06/25 | 610 | 610 | 602 | 602 | 2,200 |
2018/06/22 | 611 | 611 | 601 | 601 | 5,700 |
2018/06/21 | 610 | 610 | 607 | 607 | 800 |
2018/06/20 | 615 | 615 | 602 | 604 | 6,100 |
2018/06/19 | 610 | 610 | 596 | 596 | 4,400 |
2018/06/18 | 612 | 614 | 610 | 610 | 3,200 |
2018/06/15 | 617 | 620 | 613 | 620 | 5,100 |
2018/06/14 | 619 | 619 | 616 | 616 | 2,200 |
2018/06/13 | 620 | 620 | 617 | 620 | 3,000 |
2018/06/12 | 616 | 617 | 607 | 617 | 8,400 |
2018/06/11 | 617 | 620 | 616 | 617 | 7,400 |
2018/06/08 | 602 | 627 | 602 | 619 | 10,800 |
2018/06/07 | 609 | 613 | 602 | 602 | 9,700 |
2018/06/06 | 605 | 605 | 601 | 601 | 7,600 |
2018/06/05 | 602 | 606 | 602 | 605 | 3,700 |
2018/06/04 | 608 | 613 | 601 | 609 | 3,500 |
2018/06/01 | 611 | 612 | 607 | 612 | 1,000 |
2018/05/31 | 606 | 607 | 600 | 607 | 8,000 |
2018/05/30 | 605 | 605 | 595 | 596 | 7,100 |
2018/05/29 | 606 | 607 | 601 | 605 | 6,500 |
2018/05/28 | 602 | 602 | 598 | 600 | 3,300 |
2018/05/25 | 603 | 610 | 600 | 600 | 2,600 |
2018/05/24 | 603 | 614 | 599 | 601 | 3,800 |
2018/05/23 | 613 | 613 | 611 | 612 | 4,800 |
2018/05/22 | 612 | 614 | 610 | 613 | 10,300 |
2018/05/21 | 611 | 612 | 608 | 609 | 1,800 |
2018/05/18 | 612 | 612 | 599 | 611 | 16,500 |
2018/05/17 | 615 | 615 | 611 | 612 | 4,100 |
2018/05/16 | 613 | 615 | 611 | 613 | 5,300 |
2018/05/15 | 608 | 611 | 604 | 609 | 15,000 |
2018/05/14 | 607 | 607 | 604 | 604 | 900 |
2018/05/11 | 610 | 610 | 606 | 606 | 500 |
2018/05/10 | 615 | 615 | 610 | 610 | 2,900 |
2018/05/09 | 613 | 614 | 603 | 609 | 15,900 |
2018/05/08 | 608 | 611 | 607 | 609 | 12,900 |
2018/05/07 | 605 | 608 | 603 | 608 | 8,900 |
2018/05/02 | 596 | 601 | 596 | 601 | 5,800 |
2018/05/01 | 610 | 610 | 604 | 608 | 2,500 |
2018/04/27 | 612 | 612 | 598 | 602 | 21,400 |
2018/04/26 | 609 | 610 | 605 | 608 | 6,100 |
2018/04/25 | 607 | 608 | 603 | 605 | 8,300 |
2018/04/24 | 606 | 606 | 599 | 602 | 5,800 |
2018/04/23 | 600 | 607 | 600 | 607 | 7,200 |
2018/04/20 | 606 | 613 | 596 | 599 | 25,100 |
2018/04/19 | 603 | 609 | 603 | 606 | 15,100 |
2018/04/18 | 598 | 603 | 591 | 598 | 13,400 |
2018/04/17 | 604 | 604 | 585 | 596 | 40,300 |
2018/04/16 | 612 | 620 | 609 | 613 | 18,800 |
2018/04/13 | 602 | 611 | 602 | 611 | 9,200 |
2018/04/12 | 600 | 601 | 596 | 601 | 3,100 |
2018/04/11 | 605 | 605 | 600 | 602 | 7,300 |
2018/04/10 | 605 | 607 | 599 | 601 | 10,100 |
2018/04/09 | 599 | 606 | 599 | 604 | 3,400 |
2018/04/06 | 600 | 601 | 598 | 598 | 7,900 |
2018/04/05 | 601 | 601 | 598 | 600 | 4,700 |
2018/04/04 | 615 | 615 | 600 | 600 | 10,000 |
2018/04/03 | 609 | 610 | 605 | 605 | 1,900 |
2018/04/02 | 621 | 622 | 610 | 610 | 6,900 |
2018/03/30 | 624 | 630 | 621 | 626 | 20,700 |
2018/03/29 | 614 | 615 | 610 | 615 | 8,400 |
2018/03/28 | 597 | 612 | 597 | 611 | 14,000 |
2018/03/27 | 589 | 606 | 589 | 599 | 11,100 |
2018/03/26 | 593 | 595 | 585 | 592 | 15,300 |
2018/03/23 | 594 | 598 | 593 | 595 | 16,200 |
2018/03/22 | 603 | 606 | 599 | 602 | 2,600 |
2018/03/20 | 598 | 625 | 595 | 600 | 36,000 |
2018/03/19 | 610 | 611 | 602 | 603 | 6,800 |
2018/03/16 | 607 | 614 | 607 | 610 | 7,000 |
2018/03/15 | 611 | 611 | 602 | 606 | 4,600 |
2018/03/14 | 603 | 612 | 601 | 606 | 24,500 |
2018/03/13 | 604 | 609 | 600 | 602 | 10,700 |
2018/03/12 | 599 | 609 | 599 | 603 | 7,700 |
2018/03/09 | 607 | 607 | 591 | 597 | 11,500 |
2018/03/08 | 598 | 601 | 597 | 597 | 6,300 |
2018/03/07 | 609 | 609 | 599 | 602 | 3,100 |
2018/03/06 | 600 | 618 | 599 | 600 | 19,500 |
2018/03/05 | 602 | 603 | 581 | 597 | 48,900 |
2018/03/02 | 610 | 610 | 597 | 601 | 20,100 |
2018/03/01 | 618 | 619 | 612 | 612 | 18,500 |
2018/02/28 | 622 | 622 | 616 | 618 | 14,800 |
2018/02/27 | 635 | 635 | 622 | 622 | 24,700 |
2018/02/26 | 621 | 635 | 621 | 632 | 85,600 |
2018/02/23 | 658 | 665 | 656 | 664 | 63,700 |
2018/02/22 | 655 | 659 | 648 | 656 | 45,900 |
2018/02/21 | 665 | 669 | 656 | 662 | 27,700 |
2018/02/20 | 663 | 670 | 662 | 665 | 14,100 |
2018/02/19 | 666 | 679 | 657 | 669 | 41,500 |
2018/02/16 | 638 | 666 | 638 | 665 | 38,400 |
2018/02/15 | 638 | 644 | 627 | 643 | 25,900 |
2018/02/14 | 649 | 653 | 634 | 638 | 21,700 |
2018/02/13 | 649 | 654 | 646 | 652 | 23,700 |
2018/02/09 | 630 | 647 | 630 | 643 | 19,900 |
2018/02/08 | 638 | 650 | 635 | 650 | 14,500 |
2018/02/07 | 650 | 668 | 635 | 635 | 31,000 |
2018/02/06 | 640 | 644 | 620 | 632 | 87,400 |
2018/02/05 | 670 | 682 | 670 | 674 | 37,300 |
2018/02/02 | 691 | 691 | 683 | 688 | 35,800 |
2018/02/01 | 676 | 716 | 672 | 686 | 127,900 |
2018/01/31 | 685 | 689 | 666 | 676 | 39,000 |
2018/01/30 | 678 | 690 | 673 | 687 | 69,800 |
2018/01/29 | 668 | 673 | 668 | 671 | 25,900 |
2018/01/26 | 665 | 668 | 659 | 668 | 18,300 |
2018/01/25 | 661 | 662 | 654 | 661 | 20,400 |
2018/01/24 | 657 | 659 | 653 | 656 | 15,300 |
2018/01/23 | 652 | 653 | 646 | 648 | 22,300 |
2018/01/22 | 647 | 647 | 640 | 646 | 19,800 |
2018/01/19 | 649 | 649 | 640 | 641 | 27,300 |
2018/01/18 | 644 | 647 | 641 | 642 | 15,100 |
2018/01/17 | 641 | 645 | 636 | 639 | 27,100 |
2018/01/16 | 660 | 660 | 639 | 641 | 80,100 |
2018/01/15 | 645 | 665 | 625 | 650 | 171,800 |
2018/01/12 | 720 | 725 | 710 | 715 | 42,000 |
2018/01/11 | 702 | 717 | 702 | 717 | 28,100 |
2018/01/10 | 700 | 715 | 700 | 706 | 29,600 |
2018/01/09 | 705 | 723 | 697 | 714 | 64,900 |
2018/01/05 | 702 | 717 | 696 | 717 | 93,700 |
2018/01/04 | 690 | 710 | 686 | 698 | 60,700 |