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
2020/12/30 394 405 394 405 3,300
2020/12/29 401 401 387 395 4,400
2020/12/28 406 406 395 395 4,400
2020/12/25 406 406 395 401 5,500
2020/12/24 406 407 402 405 5,700
2020/12/23 406 407 405 406 7,100
2020/12/22 408 409 408 408 3,300
2020/12/21 408 410 400 408 7,700
2020/12/18 408 410 408 410 13,900
2020/12/17 408 409 406 409 14,500
2020/12/16 407 409 407 408 14,800
2020/12/15 405 410 399 410 11,000
2020/12/14 405 407 391 405 10,000
2020/12/11 405 410 405 409 2,300
2020/12/10 407 407 403 405 6,200
2020/12/09 406 407 406 407 200
2020/12/08 417 417 411 414 2,700
2020/12/07 418 418 410 414 4,700
2020/12/04 405 412 402 411 7,700
2020/12/03 400 400 400 400 1,900
2020/12/02 405 405 400 400 3,700
2020/12/01 404 404 400 400 1,600
2020/11/30 405 405 397 400 3,200
2020/11/27 405 406 405 405 2,100
2020/11/26 404 405 400 405 3,300
2020/11/25 400 402 399 402 12,300
2020/11/24 399 400 398 400 6,800
2020/11/20 398 399 390 399 4,500
2020/11/19 397 400 395 398 2,300
2020/11/18 389 398 386 398 3,200
2020/11/17 382 397 382 397 3,500
2020/11/16 389 389 387 387 200
2020/11/13 390 390 382 389 1,800
2020/11/12 400 400 385 388 3,100
2020/11/11 373 400 369 400 9,700
2020/11/10 391 392 373 373 14,200
2020/11/09 382 400 382 384 16,900
2020/11/06 379 387 379 385 3,600
2020/11/05 389 393 383 387 15,800
2020/11/04 368 382 368 381 6,800
2020/11/02 361 378 361 363 19,500
2020/10/30 355 359 355 359 7,700
2020/10/29 346 359 346 359 12,200
2020/10/28 340 368 339 353 24,800
2020/10/27 337 339 337 339 1,900
2020/10/26 342 342 334 337 5,800
2020/10/23 344 345 337 343 7,600
2020/10/22 337 346 330 344 9,100
2020/10/21 339 341 335 337 6,900
2020/10/20 338 339 337 337 2,900
2020/10/19 335 338 328 338 14,700
2020/10/16 334 336 332 333 5,300
2020/10/15 334 337 331 333 7,400
2020/10/14 342 351 339 339 17,900
2020/10/13 342 344 338 339 10,200
2020/10/12 342 347 342 342 5,400
2020/10/09 346 347 340 342 8,700
2020/10/08 346 350 345 345 11,800
2020/10/07 348 348 338 346 14,300
2020/10/06 348 348 345 348 6,700
2020/10/05 349 351 345 348 9,000
2020/10/02 350 350 343 347 6,400
2020/09/30 348 351 346 347 3,300
2020/09/29 347 348 344 348 2,700
2020/09/28 342 345 340 344 8,300
2020/09/25 341 345 340 341 6,400
2020/09/24 341 345 341 341 3,900
2020/09/23 344 345 341 341 7,600
2020/09/18 346 348 342 342 10,300
2020/09/17 349 352 345 345 9,600
2020/09/16 352 354 349 349 4,900
2020/09/15 348 365 347 352 9,700
2020/09/14 354 354 345 346 9,600
2020/09/11 344 354 343 348 7,900
2020/09/10 342 344 341 343 4,400
2020/09/09 341 342 340 342 2,900
2020/09/08 340 343 340 341 2,800
2020/09/07 340 342 340 340 2,100
2020/09/04 340 345 340 340 2,800
2020/09/03 347 348 341 342 6,300
2020/09/02 347 348 342 345 1,100
2020/09/01 347 347 342 346 3,200
2020/08/31 346 347 344 345 2,200
2020/08/28 349 349 344 345 2,000
2020/08/27 350 353 349 349 2,400
2020/08/26 353 357 348 349 5,300
2020/08/25 352 354 351 352 2,400
2020/08/24 351 355 351 351 2,800
2020/08/21 358 363 351 351 4,400
2020/08/20 360 362 353 355 8,400
2020/08/19 346 411 346 361 77,800
2020/08/18 349 349 344 347 1,900
2020/08/17 345 349 345 346 2,000
2020/08/14 344 346 344 345 700
2020/08/13 343 343 341 343 1,300
2020/08/12 344 345 342 343 1,000
2020/08/11 341 344 341 344 1,200
2020/08/07 343 346 343 343 1,000
2020/08/06 343 343 343 343 400
2020/08/05 343 345 343 343 1,300
2020/08/04 344 349 343 343 1,500
2020/08/03 344 344 342 344 700
2020/07/31 355 355 344 344 5,000
2020/07/30 360 360 355 355 2,200
2020/07/29 361 361 360 360 3,100
2020/07/28 369 369 362 363 1,100
2020/07/27 367 367 363 363 1,000
2020/07/22 362 364 361 361 3,300
2020/07/21 361 365 361 362 1,500
2020/07/20 362 363 361 361 3,400
2020/07/17 361 373 360 362 2,900
2020/07/16 360 368 360 361 2,600
2020/07/15 364 365 360 360 3,600
2020/07/14 367 376 360 364 4,000
2020/07/13 365 373 365 370 1,900
2020/07/10 383 383 375 375 900
2020/07/09 390 398 382 382 1,400
2020/07/08 399 399 390 390 1,700
2020/07/07 393 394 380 380 1,700
2020/07/06 407 407 377 377 4,900
2020/07/03 374 383 374 383 2,000
2020/07/02 388 390 380 390 1,200
2020/07/01 389 389 378 380 1,500
2020/06/30 385 391 382 389 2,000
2020/06/29 417 417 391 391 3,300
2020/06/26 399 399 385 386 3,700
2020/06/25 396 396 385 385 3,700
2020/06/24 390 390 388 388 900
2020/06/23 389 389 381 387 1,200
2020/06/22 389 390 389 389 1,100
2020/06/19 384 389 381 389 800
2020/06/18 384 389 384 384 1,200
2020/06/17 400 400 380 393 2,900
2020/06/16 369 385 369 376 5,200
2020/06/15 372 372 367 369 500
2020/06/12 369 377 358 367 9,000
2020/06/11 400 400 385 385 2,200
2020/06/10 388 401 388 400 2,600
2020/06/09 387 388 384 388 2,600
2020/06/08 388 390 380 388 5,500
2020/06/05 386 388 385 387 1,200
2020/06/04 391 397 386 386 4,900
2020/06/03 399 402 390 390 2,900
2020/06/02 409 409 395 397 3,000
2020/06/01 414 414 389 395 8,300
2020/05/29 401 408 401 401 3,000
2020/05/28 415 415 402 402 11,600
2020/05/27 442 442 407 414 17,200
2020/05/26 433 447 426 433 17,800
2020/05/25 407 439 400 425 13,900
2020/05/22 398 404 391 399 7,100
2020/05/21 360 427 360 397 30,400
2020/05/20 349 366 344 359 19,500
2020/05/19 345 345 336 336 1,800
2020/05/18 338 339 336 337 1,300
2020/05/15 337 346 337 343 2,200
2020/05/14 346 354 343 343 5,300
2020/05/13 327 354 327 354 9,000
2020/05/12 327 328 318 325 9,200
2020/05/11 324 326 323 326 5,100
2020/05/08 321 322 313 322 8,100
2020/05/07 317 320 317 318 10,000
2020/05/01 327 327 315 315 3,100
2020/04/30 320 325 319 323 4,500
2020/04/28 317 317 311 314 3,400
2020/04/27 317 317 310 310 2,600
2020/04/24 315 315 307 307 2,600
2020/04/23 310 314 308 309 2,500
2020/04/22 309 317 309 309 2,000
2020/04/21 309 317 309 317 6,800
2020/04/20 325 331 315 322 3,000
2020/04/17 327 327 321 322 1,500
2020/04/16 325 327 321 321 3,000
2020/04/15 333 333 324 325 6,200
2020/04/14 325 338 325 333 6,800
2020/04/13 332 335 324 325 5,100
2020/04/10 311 327 310 324 4,800
2020/04/09 320 320 307 311 4,400
2020/04/08 313 314 310 312 2,200
2020/04/07 310 313 307 310 2,300
2020/04/06 301 315 299 310 3,000
2020/04/03 314 314 301 301 3,800
2020/04/02 311 313 301 306 11,800
2020/04/01 339 339 315 330 1,700
2020/03/31 320 341 320 325 10,500
2020/03/30 316 327 316 319 4,900
2020/03/27 348 355 330 339 4,500
2020/03/26 348 348 333 333 4,200
2020/03/25 352 352 336 346 6,700
2020/03/24 305 320 305 315 7,700
2020/03/23 325 325 300 305 4,300
2020/03/19 309 333 308 309 4,700
2020/03/18 304 316 304 308 2,200
2020/03/17 306 306 300 303 10,300
2020/03/16 330 331 309 309 4,000
2020/03/13 320 321 306 308 8,700
2020/03/12 350 350 336 338 3,800
2020/03/11 357 357 350 350 2,900
2020/03/10 355 359 335 350 8,200
2020/03/09 368 376 360 362 11,100
2020/03/06 403 404 388 400 9,400
2020/03/05 411 411 405 406 1,300
2020/03/04 399 409 399 409 5,100
2020/03/03 424 433 401 405 8,000
2020/03/02 403 421 398 412 17,500
2020/02/28 400 414 398 400 22,200
2020/02/27 469 469 440 440 34,600
2020/02/26 491 500 489 497 20,600
2020/02/25 499 500 491 496 10,400
2020/02/21 500 510 500 500 9,400
2020/02/20 512 512 500 500 5,400
2020/02/19 498 505 497 505 7,800
2020/02/18 498 498 495 498 3,000
2020/02/17 500 505 493 498 8,200
2020/02/14 510 510 500 500 8,400
2020/02/13 509 510 506 510 4,900
2020/02/12 510 510 507 510 10,600
2020/02/10 502 510 502 510 5,500
2020/02/07 510 512 507 507 4,800
2020/02/06 518 520 512 512 10,700
2020/02/05 531 531 516 520 5,800
2020/02/04 522 524 521 521 900
2020/02/03 520 520 518 520 2,500
2020/01/31 520 525 518 525 8,000
2020/01/30 519 521 518 520 4,300
2020/01/29 518 527 518 520 4,500
2020/01/28 513 520 513 518 4,000
2020/01/27 520 520 515 518 3,100
2020/01/24 524 525 520 521 2,000
2020/01/23 530 530 520 521 4,100
2020/01/22 535 535 529 530 4,000
2020/01/21 531 533 530 531 2,600
2020/01/20 534 534 527 531 3,200
2020/01/17 535 535 525 525 4,100
2020/01/16 518 535 517 535 12,800
2020/01/15 515 518 515 516 2,400
2020/01/14 510 516 509 515 9,500
2020/01/10 515 515 508 508 4,000
2020/01/09 512 514 508 508 4,700
2020/01/08 510 510 507 508 4,700
2020/01/07 506 514 506 510 8,200
2020/01/06 509 509 506 506 6,500

このページの先頭へ