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 |
---|---|---|---|---|---|
2019/12/30 | 501 | 511 | 496 | 509 | 18,000 |
2019/12/27 | 512 | 522 | 511 | 521 | 19,200 |
2019/12/26 | 505 | 510 | 501 | 504 | 11,400 |
2019/12/25 | 500 | 507 | 500 | 505 | 7,500 |
2019/12/24 | 499 | 500 | 491 | 500 | 19,800 |
2019/12/23 | 500 | 502 | 499 | 499 | 12,600 |
2019/12/20 | 499 | 501 | 499 | 500 | 1,000 |
2019/12/19 | 500 | 500 | 499 | 499 | 400 |
2019/12/18 | 500 | 500 | 498 | 500 | 900 |
2019/12/17 | 500 | 500 | 497 | 500 | 2,600 |
2019/12/16 | 500 | 500 | 495 | 497 | 4,700 |
2019/12/13 | 495 | 503 | 495 | 500 | 2,900 |
2019/12/12 | 500 | 500 | 494 | 494 | 10,000 |
2019/12/11 | 498 | 501 | 498 | 500 | 6,900 |
2019/12/10 | 495 | 497 | 495 | 497 | 3,200 |
2019/12/09 | 496 | 499 | 496 | 497 | 4,100 |
2019/12/06 | 498 | 499 | 495 | 497 | 5,200 |
2019/12/05 | 496 | 497 | 496 | 497 | 1,700 |
2019/12/04 | 495 | 498 | 495 | 497 | 2,300 |
2019/12/03 | 499 | 499 | 496 | 497 | 1,500 |
2019/12/02 | 500 | 500 | 496 | 499 | 3,300 |
2019/11/29 | 497 | 498 | 497 | 498 | 300 |
2019/11/28 | 500 | 501 | 497 | 497 | 2,500 |
2019/11/27 | 500 | 500 | 499 | 500 | 1,100 |
2019/11/26 | 499 | 500 | 499 | 500 | 2,200 |
2019/11/25 | 499 | 499 | 497 | 499 | 2,000 |
2019/11/22 | 492 | 499 | 492 | 497 | 1,800 |
2019/11/21 | 497 | 497 | 494 | 497 | 900 |
2019/11/20 | 494 | 497 | 494 | 497 | 800 |
2019/11/19 | 493 | 496 | 490 | 492 | 2,300 |
2019/11/18 | 499 | 499 | 491 | 493 | 2,400 |
2019/11/15 | 493 | 495 | 490 | 493 | 3,000 |
2019/11/14 | 499 | 499 | 493 | 493 | 2,200 |
2019/11/13 | 499 | 500 | 497 | 499 | 1,800 |
2019/11/12 | 500 | 501 | 499 | 499 | 600 |
2019/11/11 | 502 | 502 | 500 | 500 | 3,000 |
2019/11/08 | 497 | 502 | 497 | 502 | 3,500 |
2019/11/07 | 500 | 500 | 497 | 500 | 1,200 |
2019/11/06 | 496 | 500 | 496 | 500 | 2,200 |
2019/11/05 | 501 | 501 | 497 | 500 | 1,900 |
2019/11/01 | 502 | 502 | 501 | 501 | 1,100 |
2019/10/31 | 497 | 502 | 497 | 501 | 1,400 |
2019/10/30 | 502 | 502 | 499 | 499 | 1,400 |
2019/10/29 | 497 | 500 | 492 | 500 | 4,000 |
2019/10/28 | 499 | 499 | 492 | 493 | 1,200 |
2019/10/25 | 498 | 498 | 494 | 494 | 1,100 |
2019/10/24 | 490 | 494 | 490 | 493 | 2,200 |
2019/10/23 | 497 | 497 | 486 | 490 | 2,000 |
2019/10/21 | 497 | 500 | 497 | 497 | 1,500 |
2019/10/18 | 492 | 497 | 492 | 497 | 1,300 |
2019/10/17 | 499 | 499 | 491 | 499 | 1,100 |
2019/10/16 | 498 | 500 | 498 | 500 | 400 |
2019/10/15 | 491 | 500 | 489 | 500 | 3,900 |
2019/10/11 | 490 | 490 | 484 | 487 | 2,800 |
2019/10/10 | 490 | 492 | 486 | 486 | 1,100 |
2019/10/09 | 489 | 489 | 484 | 485 | 2,000 |
2019/10/08 | 488 | 488 | 481 | 485 | 4,100 |
2019/10/07 | 489 | 489 | 475 | 481 | 7,700 |
2019/10/04 | 495 | 495 | 494 | 495 | 700 |
2019/10/03 | 498 | 498 | 495 | 495 | 900 |
2019/10/02 | 499 | 502 | 497 | 498 | 1,600 |
2019/10/01 | 499 | 501 | 494 | 498 | 2,600 |
2019/09/30 | 507 | 507 | 499 | 499 | 1,300 |
2019/09/27 | 497 | 503 | 495 | 503 | 3,600 |
2019/09/26 | 501 | 504 | 497 | 497 | 3,400 |
2019/09/25 | 501 | 501 | 495 | 496 | 1,300 |
2019/09/24 | 496 | 499 | 496 | 496 | 900 |
2019/09/20 | 495 | 500 | 489 | 496 | 3,000 |
2019/09/19 | 497 | 497 | 495 | 495 | 500 |
2019/09/18 | 496 | 500 | 492 | 492 | 1,300 |
2019/09/17 | 497 | 503 | 483 | 496 | 4,000 |
2019/09/13 | 496 | 496 | 496 | 496 | 100 |
2019/09/12 | 492 | 502 | 487 | 500 | 7,800 |
2019/09/11 | 492 | 494 | 484 | 492 | 2,100 |
2019/09/10 | 489 | 500 | 481 | 489 | 5,600 |
2019/09/09 | 489 | 490 | 487 | 489 | 4,800 |
2019/09/06 | 489 | 489 | 485 | 489 | 1,800 |
2019/09/05 | 489 | 495 | 476 | 488 | 11,900 |
2019/09/04 | 490 | 490 | 488 | 489 | 1,300 |
2019/09/03 | 490 | 490 | 487 | 490 | 5,100 |
2019/09/02 | 497 | 497 | 489 | 489 | 1,400 |
2019/08/30 | 495 | 495 | 487 | 493 | 1,300 |
2019/08/29 | 499 | 499 | 489 | 493 | 1,200 |
2019/08/28 | 493 | 494 | 489 | 494 | 1,500 |
2019/08/27 | 488 | 494 | 488 | 494 | 1,200 |
2019/08/26 | 486 | 493 | 484 | 490 | 6,800 |
2019/08/23 | 497 | 497 | 493 | 496 | 1,800 |
2019/08/22 | 493 | 497 | 485 | 497 | 2,800 |
2019/08/21 | 489 | 493 | 485 | 493 | 800 |
2019/08/20 | 490 | 494 | 485 | 494 | 2,900 |
2019/08/19 | 494 | 494 | 494 | 494 | 500 |
2019/08/16 | 482 | 499 | 472 | 499 | 3,600 |
2019/08/15 | 491 | 491 | 472 | 482 | 7,500 |
2019/08/14 | 489 | 494 | 488 | 491 | 3,500 |
2019/08/13 | 494 | 498 | 489 | 496 | 800 |
2019/08/09 | 494 | 494 | 494 | 494 | 300 |
2019/08/08 | 491 | 496 | 490 | 494 | 1,400 |
2019/08/07 | 495 | 500 | 484 | 491 | 4,200 |
2019/08/06 | 485 | 487 | 485 | 487 | 900 |
2019/08/05 | 496 | 499 | 485 | 487 | 5,000 |
2019/08/02 | 495 | 495 | 489 | 489 | 1,600 |
2019/08/01 | 493 | 494 | 488 | 489 | 4,800 |
2019/07/31 | 495 | 499 | 490 | 497 | 2,900 |
2019/07/30 | 497 | 503 | 496 | 498 | 4,200 |
2019/07/29 | 502 | 502 | 498 | 500 | 2,300 |
2019/07/26 | 501 | 501 | 494 | 498 | 1,600 |
2019/07/25 | 502 | 502 | 495 | 499 | 2,800 |
2019/07/24 | 505 | 505 | 504 | 504 | 1,300 |
2019/07/23 | 499 | 508 | 495 | 502 | 4,500 |
2019/07/22 | 500 | 502 | 500 | 502 | 200 |
2019/07/19 | 502 | 507 | 500 | 500 | 3,200 |
2019/07/18 | 504 | 508 | 500 | 500 | 3,000 |
2019/07/17 | 504 | 504 | 503 | 504 | 1,400 |
2019/07/16 | 509 | 509 | 503 | 503 | 4,200 |
2019/07/12 | 499 | 509 | 494 | 505 | 17,900 |
2019/07/11 | 493 | 493 | 490 | 492 | 900 |
2019/07/10 | 497 | 497 | 491 | 491 | 1,500 |
2019/07/09 | 499 | 499 | 491 | 497 | 1,600 |
2019/07/08 | 499 | 499 | 484 | 487 | 4,300 |
2019/07/05 | 498 | 498 | 479 | 484 | 4,400 |
2019/07/04 | 480 | 482 | 480 | 482 | 700 |
2019/07/03 | 482 | 482 | 480 | 480 | 3,200 |
2019/07/02 | 482 | 485 | 481 | 482 | 1,500 |
2019/07/01 | 479 | 482 | 477 | 477 | 6,900 |
2019/06/28 | 479 | 479 | 479 | 479 | 100 |
2019/06/27 | 487 | 487 | 479 | 479 | 2,600 |
2019/06/26 | 480 | 496 | 480 | 486 | 2,300 |
2019/06/25 | 474 | 474 | 470 | 474 | 2,800 |
2019/06/24 | 475 | 475 | 474 | 474 | 500 |
2019/06/21 | 474 | 476 | 474 | 476 | 400 |
2019/06/20 | 473 | 474 | 471 | 473 | 1,300 |
2019/06/19 | 472 | 473 | 470 | 473 | 2,300 |
2019/06/18 | 470 | 473 | 470 | 473 | 500 |
2019/06/17 | 473 | 473 | 472 | 472 | 600 |
2019/06/14 | 470 | 470 | 466 | 470 | 300 |
2019/06/13 | 472 | 472 | 466 | 470 | 500 |
2019/06/12 | 470 | 472 | 470 | 472 | 800 |
2019/06/11 | 467 | 471 | 466 | 470 | 900 |
2019/06/10 | 468 | 468 | 455 | 467 | 1,700 |
2019/06/07 | 460 | 468 | 460 | 468 | 400 |
2019/06/06 | 460 | 465 | 460 | 460 | 700 |
2019/06/05 | 472 | 472 | 460 | 460 | 1,800 |
2019/06/04 | 466 | 471 | 453 | 455 | 3,800 |
2019/06/03 | 473 | 473 | 467 | 467 | 1,800 |
2019/05/31 | 472 | 472 | 467 | 467 | 600 |
2019/05/30 | 469 | 469 | 468 | 469 | 900 |
2019/05/29 | 469 | 469 | 469 | 469 | 400 |
2019/05/28 | 474 | 474 | 469 | 469 | 400 |
2019/05/27 | 472 | 472 | 463 | 468 | 1,400 |
2019/05/24 | 467 | 470 | 467 | 468 | 2,500 |
2019/05/23 | 474 | 474 | 466 | 467 | 400 |
2019/05/22 | 470 | 480 | 466 | 466 | 2,700 |
2019/05/21 | 470 | 470 | 470 | 470 | 100 |
2019/05/20 | 461 | 470 | 461 | 470 | 5,400 |
2019/05/17 | 471 | 476 | 452 | 476 | 5,600 |
2019/05/16 | 485 | 485 | 478 | 482 | 1,000 |
2019/05/15 | 481 | 485 | 481 | 485 | 500 |
2019/05/14 | 474 | 480 | 474 | 479 | 2,500 |
2019/05/13 | 483 | 487 | 483 | 487 | 1,000 |
2019/05/10 | 490 | 491 | 487 | 489 | 2,000 |
2019/05/09 | 494 | 494 | 487 | 490 | 900 |
2019/05/08 | 492 | 492 | 485 | 490 | 2,200 |
2019/05/07 | 495 | 495 | 490 | 492 | 1,600 |
2019/04/26 | 495 | 495 | 492 | 492 | 1,900 |
2019/04/25 | 493 | 494 | 491 | 491 | 3,700 |
2019/04/24 | 488 | 489 | 488 | 488 | 600 |
2019/04/23 | 487 | 489 | 487 | 488 | 1,600 |
2019/04/22 | 478 | 490 | 478 | 489 | 3,200 |
2019/04/19 | 489 | 490 | 489 | 490 | 1,300 |
2019/04/18 | 489 | 489 | 487 | 489 | 2,300 |
2019/04/17 | 489 | 489 | 487 | 489 | 2,200 |
2019/04/16 | 484 | 488 | 480 | 486 | 2,700 |
2019/04/15 | 499 | 499 | 475 | 490 | 28,900 |
2019/04/12 | 505 | 508 | 500 | 506 | 2,100 |
2019/04/11 | 508 | 508 | 505 | 505 | 1,700 |
2019/04/10 | 501 | 509 | 501 | 506 | 3,200 |
2019/04/09 | 506 | 508 | 505 | 508 | 1,200 |
2019/04/08 | 502 | 509 | 502 | 506 | 7,200 |
2019/04/05 | 514 | 519 | 514 | 517 | 800 |
2019/04/04 | 517 | 517 | 513 | 514 | 2,200 |
2019/04/03 | 512 | 519 | 510 | 514 | 4,200 |
2019/04/02 | 510 | 520 | 507 | 512 | 9,700 |
2019/04/01 | 514 | 514 | 507 | 510 | 3,600 |
2019/03/29 | 493 | 510 | 493 | 510 | 8,100 |
2019/03/28 | 500 | 503 | 498 | 499 | 2,500 |
2019/03/27 | 502 | 502 | 497 | 498 | 4,000 |
2019/03/26 | 490 | 504 | 486 | 498 | 8,500 |
2019/03/25 | 491 | 494 | 489 | 493 | 8,500 |
2019/03/22 | 491 | 494 | 490 | 491 | 6,300 |
2019/03/20 | 484 | 490 | 482 | 490 | 6,200 |
2019/03/19 | 483 | 483 | 481 | 482 | 6,300 |
2019/03/18 | 482 | 483 | 480 | 482 | 6,400 |
2019/03/15 | 476 | 481 | 476 | 480 | 4,600 |
2019/03/14 | 475 | 479 | 472 | 474 | 5,200 |
2019/03/13 | 471 | 475 | 470 | 474 | 3,400 |
2019/03/12 | 478 | 478 | 470 | 473 | 6,500 |
2019/03/11 | 465 | 473 | 446 | 473 | 20,000 |
2019/03/08 | 484 | 485 | 467 | 467 | 13,100 |
2019/03/07 | 492 | 492 | 485 | 485 | 6,800 |
2019/03/06 | 489 | 493 | 487 | 489 | 5,400 |
2019/03/05 | 496 | 496 | 489 | 489 | 7,200 |
2019/03/04 | 500 | 500 | 491 | 493 | 8,600 |
2019/03/01 | 510 | 512 | 474 | 498 | 51,500 |
2019/02/28 | 513 | 519 | 513 | 513 | 7,900 |
2019/02/27 | 538 | 543 | 511 | 513 | 28,700 |
2019/02/26 | 549 | 552 | 532 | 533 | 48,000 |
2019/02/25 | 600 | 600 | 579 | 594 | 53,100 |
2019/02/22 | 576 | 600 | 573 | 590 | 44,900 |
2019/02/21 | 569 | 576 | 565 | 573 | 27,900 |
2019/02/20 | 560 | 573 | 560 | 572 | 20,000 |
2019/02/19 | 560 | 567 | 559 | 560 | 11,800 |
2019/02/18 | 557 | 560 | 553 | 559 | 7,700 |
2019/02/15 | 550 | 555 | 548 | 555 | 6,100 |
2019/02/14 | 549 | 554 | 549 | 550 | 12,400 |
2019/02/13 | 545 | 550 | 544 | 550 | 8,000 |
2019/02/12 | 551 | 551 | 541 | 542 | 9,000 |
2019/02/08 | 559 | 559 | 540 | 542 | 11,500 |
2019/02/07 | 561 | 564 | 552 | 552 | 10,800 |
2019/02/06 | 563 | 566 | 557 | 563 | 9,400 |
2019/02/05 | 568 | 568 | 551 | 564 | 12,800 |
2019/02/04 | 555 | 566 | 555 | 566 | 12,700 |
2019/02/01 | 562 | 562 | 554 | 556 | 9,000 |
2019/01/31 | 540 | 560 | 537 | 552 | 13,900 |
2019/01/30 | 555 | 571 | 540 | 540 | 23,500 |
2019/01/29 | 537 | 556 | 535 | 556 | 24,300 |
2019/01/28 | 527 | 545 | 526 | 533 | 20,700 |
2019/01/25 | 512 | 523 | 511 | 523 | 13,000 |
2019/01/24 | 499 | 511 | 498 | 511 | 7,400 |
2019/01/23 | 497 | 501 | 497 | 501 | 5,200 |
2019/01/22 | 497 | 499 | 496 | 497 | 6,000 |
2019/01/21 | 497 | 502 | 496 | 497 | 9,800 |
2019/01/18 | 489 | 498 | 489 | 494 | 8,000 |
2019/01/17 | 481 | 493 | 481 | 493 | 5,700 |
2019/01/16 | 479 | 483 | 478 | 478 | 20,100 |
2019/01/15 | 471 | 482 | 471 | 479 | 9,400 |
2019/01/11 | 462 | 483 | 462 | 479 | 36,000 |
2019/01/10 | 467 | 468 | 462 | 462 | 5,200 |
2019/01/09 | 463 | 474 | 460 | 467 | 5,900 |
2019/01/08 | 463 | 464 | 462 | 462 | 4,800 |
2019/01/07 | 463 | 463 | 458 | 462 | 4,300 |
2019/01/04 | 460 | 460 | 450 | 454 | 8,200 |