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 |
---|---|---|---|---|---|
2021/12/30 | 590 | 600 | 588 | 600 | 1,700 |
2021/12/29 | 587 | 592 | 587 | 587 | 900 |
2021/12/28 | 577 | 595 | 577 | 591 | 3,800 |
2021/12/27 | 593 | 593 | 576 | 585 | 3,900 |
2021/12/24 | 584 | 588 | 573 | 586 | 3,100 |
2021/12/23 | 577 | 580 | 574 | 580 | 2,500 |
2021/12/22 | 577 | 586 | 575 | 577 | 5,000 |
2021/12/21 | 582 | 583 | 578 | 582 | 5,300 |
2021/12/20 | 593 | 593 | 582 | 582 | 2,600 |
2021/12/17 | 584 | 593 | 584 | 593 | 1,400 |
2021/12/16 | 577 | 584 | 574 | 584 | 12,800 |
2021/12/15 | 570 | 576 | 562 | 574 | 5,200 |
2021/12/14 | 576 | 576 | 571 | 572 | 4,400 |
2021/12/13 | 584 | 584 | 579 | 579 | 400 |
2021/12/10 | 582 | 584 | 578 | 584 | 4,000 |
2021/12/09 | 579 | 584 | 579 | 582 | 4,900 |
2021/12/08 | 587 | 587 | 575 | 584 | 7,400 |
2021/12/07 | 587 | 587 | 577 | 579 | 5,600 |
2021/12/06 | 579 | 580 | 567 | 580 | 6,700 |
2021/12/03 | 581 | 581 | 574 | 575 | 25,600 |
2021/12/02 | 578 | 580 | 572 | 578 | 2,400 |
2021/12/01 | 588 | 588 | 578 | 578 | 22,000 |
2021/11/30 | 587 | 588 | 578 | 588 | 2,500 |
2021/11/29 | 585 | 586 | 585 | 585 | 3,100 |
2021/11/26 | 593 | 593 | 585 | 585 | 5,800 |
2021/11/25 | 598 | 598 | 590 | 597 | 2,900 |
2021/11/24 | 596 | 596 | 593 | 593 | 1,100 |
2021/11/22 | 596 | 597 | 587 | 596 | 1,900 |
2021/11/19 | 601 | 601 | 591 | 596 | 2,600 |
2021/11/18 | 595 | 604 | 589 | 604 | 5,700 |
2021/11/17 | 589 | 600 | 589 | 594 | 2,500 |
2021/11/16 | 598 | 610 | 589 | 589 | 2,100 |
2021/11/15 | 596 | 601 | 596 | 600 | 2,000 |
2021/11/12 | 594 | 598 | 592 | 598 | 3,900 |
2021/11/11 | 604 | 605 | 595 | 597 | 1,800 |
2021/11/10 | 586 | 605 | 585 | 605 | 2,500 |
2021/11/09 | 582 | 593 | 582 | 589 | 3,000 |
2021/11/08 | 601 | 601 | 581 | 581 | 13,200 |
2021/11/05 | 603 | 603 | 600 | 600 | 2,500 |
2021/11/04 | 608 | 608 | 601 | 601 | 4,400 |
2021/11/02 | 606 | 606 | 601 | 604 | 3,900 |
2021/11/01 | 609 | 609 | 603 | 603 | 2,900 |
2021/10/29 | 605 | 609 | 602 | 608 | 6,200 |
2021/10/28 | 611 | 611 | 604 | 607 | 7,900 |
2021/10/27 | 617 | 617 | 611 | 613 | 3,800 |
2021/10/26 | 614 | 618 | 614 | 614 | 5,500 |
2021/10/25 | 621 | 621 | 614 | 614 | 4,800 |
2021/10/22 | 614 | 619 | 614 | 619 | 2,600 |
2021/10/21 | 620 | 620 | 616 | 616 | 7,500 |
2021/10/20 | 623 | 623 | 620 | 620 | 3,200 |
2021/10/19 | 628 | 628 | 619 | 619 | 5,300 |
2021/10/18 | 631 | 631 | 620 | 622 | 9,900 |
2021/10/15 | 628 | 635 | 622 | 628 | 15,100 |
2021/10/14 | 646 | 646 | 623 | 633 | 49,800 |
2021/10/13 | 653 | 659 | 630 | 659 | 68,100 |
2021/10/12 | 654 | 654 | 635 | 643 | 21,400 |
2021/10/11 | 630 | 653 | 630 | 644 | 29,900 |
2021/10/08 | 624 | 625 | 622 | 625 | 3,200 |
2021/10/07 | 625 | 626 | 621 | 622 | 5,300 |
2021/10/06 | 622 | 627 | 618 | 620 | 5,300 |
2021/10/05 | 620 | 625 | 618 | 618 | 13,300 |
2021/10/04 | 625 | 632 | 620 | 623 | 11,200 |
2021/10/01 | 622 | 633 | 620 | 620 | 18,200 |
2021/09/30 | 640 | 640 | 631 | 633 | 2,800 |
2021/09/29 | 632 | 634 | 625 | 634 | 7,900 |
2021/09/28 | 635 | 637 | 624 | 632 | 15,500 |
2021/09/27 | 618 | 642 | 615 | 635 | 17,400 |
2021/09/24 | 620 | 622 | 615 | 615 | 7,500 |
2021/09/22 | 617 | 626 | 615 | 615 | 9,900 |
2021/09/21 | 614 | 622 | 614 | 617 | 8,600 |
2021/09/17 | 633 | 633 | 624 | 632 | 5,300 |
2021/09/16 | 628 | 631 | 625 | 625 | 9,100 |
2021/09/15 | 628 | 630 | 628 | 628 | 4,600 |
2021/09/14 | 630 | 639 | 628 | 635 | 14,000 |
2021/09/13 | 633 | 639 | 628 | 628 | 8,400 |
2021/09/10 | 625 | 631 | 625 | 631 | 7,700 |
2021/09/09 | 633 | 633 | 622 | 625 | 6,900 |
2021/09/08 | 631 | 640 | 628 | 633 | 9,800 |
2021/09/07 | 640 | 640 | 626 | 631 | 20,800 |
2021/09/06 | 642 | 642 | 625 | 642 | 47,300 |
2021/09/03 | 653 | 653 | 630 | 633 | 44,000 |
2021/09/02 | 707 | 713 | 646 | 653 | 282,800 |
2021/09/01 | 643 | 643 | 626 | 627 | 5,100 |
2021/08/31 | 640 | 640 | 633 | 633 | 3,100 |
2021/08/30 | 649 | 649 | 633 | 633 | 12,800 |
2021/08/27 | 603 | 605 | 599 | 600 | 700 |
2021/08/26 | 603 | 603 | 603 | 603 | 800 |
2021/08/25 | 600 | 604 | 597 | 597 | 1,600 |
2021/08/24 | 605 | 608 | 590 | 605 | 9,000 |
2021/08/23 | 604 | 611 | 604 | 611 | 600 |
2021/08/20 | 605 | 606 | 604 | 604 | 1,800 |
2021/08/19 | 617 | 618 | 606 | 606 | 1,900 |
2021/08/18 | 610 | 616 | 609 | 616 | 2,100 |
2021/08/17 | 608 | 609 | 608 | 609 | 700 |
2021/08/16 | 614 | 614 | 606 | 610 | 1,400 |
2021/08/13 | 613 | 623 | 613 | 614 | 1,200 |
2021/08/12 | 618 | 622 | 610 | 617 | 3,200 |
2021/08/11 | 632 | 632 | 620 | 620 | 1,400 |
2021/08/10 | 625 | 637 | 619 | 635 | 7,200 |
2021/08/06 | 617 | 625 | 609 | 625 | 2,700 |
2021/08/05 | 614 | 619 | 609 | 610 | 4,400 |
2021/08/04 | 623 | 624 | 615 | 616 | 3,400 |
2021/08/03 | 632 | 635 | 621 | 627 | 5,600 |
2021/08/02 | 633 | 636 | 621 | 632 | 15,900 |
2021/07/30 | 639 | 640 | 628 | 633 | 8,000 |
2021/07/29 | 650 | 650 | 640 | 640 | 38,900 |
2021/07/28 | 640 | 650 | 637 | 646 | 26,600 |
2021/07/27 | 639 | 645 | 625 | 640 | 13,500 |
2021/07/26 | 603 | 625 | 603 | 621 | 6,500 |
2021/07/21 | 619 | 619 | 596 | 599 | 3,500 |
2021/07/20 | 600 | 618 | 600 | 605 | 3,700 |
2021/07/19 | 606 | 623 | 600 | 613 | 8,900 |
2021/07/16 | 613 | 626 | 612 | 615 | 18,100 |
2021/07/15 | 641 | 651 | 626 | 627 | 68,900 |
2021/07/14 | 653 | 677 | 652 | 670 | 55,400 |
2021/07/13 | 655 | 655 | 648 | 653 | 18,400 |
2021/07/12 | 649 | 650 | 641 | 649 | 17,500 |
2021/07/09 | 633 | 644 | 628 | 641 | 15,300 |
2021/07/08 | 650 | 650 | 631 | 637 | 8,300 |
2021/07/07 | 650 | 650 | 638 | 645 | 21,100 |
2021/07/06 | 627 | 650 | 623 | 650 | 31,600 |
2021/07/05 | 610 | 627 | 610 | 624 | 45,400 |
2021/07/02 | 605 | 609 | 600 | 609 | 9,800 |
2021/07/01 | 597 | 599 | 595 | 599 | 1,900 |
2021/06/30 | 602 | 602 | 592 | 597 | 3,700 |
2021/06/29 | 606 | 606 | 596 | 596 | 1,900 |
2021/06/28 | 606 | 606 | 590 | 596 | 7,100 |
2021/06/25 | 602 | 606 | 591 | 600 | 6,800 |
2021/06/24 | 596 | 600 | 593 | 600 | 3,800 |
2021/06/23 | 593 | 600 | 586 | 595 | 4,200 |
2021/06/22 | 582 | 588 | 582 | 587 | 2,300 |
2021/06/21 | 582 | 594 | 582 | 584 | 7,500 |
2021/06/18 | 597 | 600 | 591 | 595 | 3,900 |
2021/06/17 | 591 | 598 | 590 | 597 | 2,300 |
2021/06/16 | 589 | 594 | 589 | 592 | 4,200 |
2021/06/15 | 583 | 593 | 579 | 592 | 4,600 |
2021/06/14 | 594 | 598 | 590 | 590 | 1,500 |
2021/06/11 | 602 | 602 | 584 | 597 | 3,400 |
2021/06/10 | 597 | 597 | 576 | 596 | 3,900 |
2021/06/09 | 587 | 605 | 587 | 600 | 3,300 |
2021/06/08 | 598 | 601 | 585 | 588 | 10,900 |
2021/06/07 | 599 | 603 | 588 | 591 | 11,300 |
2021/06/04 | 572 | 578 | 571 | 574 | 5,800 |
2021/06/03 | 594 | 594 | 580 | 580 | 3,900 |
2021/06/02 | 592 | 592 | 588 | 588 | 2,700 |
2021/06/01 | 605 | 605 | 596 | 596 | 2,500 |
2021/05/31 | 593 | 602 | 590 | 601 | 23,100 |
2021/05/28 | 582 | 593 | 577 | 593 | 10,800 |
2021/05/27 | 596 | 596 | 584 | 588 | 6,500 |
2021/05/26 | 598 | 598 | 584 | 587 | 4,900 |
2021/05/25 | 585 | 598 | 571 | 591 | 8,400 |
2021/05/24 | 597 | 597 | 590 | 590 | 2,700 |
2021/05/21 | 605 | 605 | 590 | 593 | 10,500 |
2021/05/20 | 568 | 606 | 568 | 605 | 55,100 |
2021/05/19 | 563 | 571 | 557 | 562 | 19,800 |
2021/05/18 | 569 | 569 | 555 | 564 | 6,800 |
2021/05/17 | 570 | 570 | 540 | 563 | 9,500 |
2021/05/14 | 553 | 565 | 542 | 565 | 12,900 |
2021/05/13 | 547 | 555 | 530 | 550 | 8,500 |
2021/05/12 | 545 | 597 | 539 | 557 | 60,500 |
2021/05/11 | 524 | 527 | 523 | 525 | 11,800 |
2021/05/10 | 532 | 532 | 522 | 526 | 13,100 |
2021/05/07 | 524 | 530 | 515 | 526 | 12,200 |
2021/05/06 | 531 | 531 | 519 | 524 | 5,200 |
2021/04/30 | 519 | 529 | 515 | 524 | 4,700 |
2021/04/28 | 515 | 515 | 500 | 515 | 30,500 |
2021/04/27 | 527 | 527 | 513 | 514 | 6,300 |
2021/04/26 | 516 | 524 | 510 | 523 | 16,800 |
2021/04/23 | 520 | 520 | 516 | 516 | 5,800 |
2021/04/22 | 515 | 532 | 514 | 520 | 9,000 |
2021/04/21 | 527 | 527 | 500 | 514 | 31,900 |
2021/04/20 | 537 | 539 | 529 | 532 | 19,300 |
2021/04/19 | 536 | 543 | 534 | 537 | 18,200 |
2021/04/16 | 540 | 551 | 527 | 539 | 46,800 |
2021/04/15 | 560 | 560 | 539 | 541 | 48,500 |
2021/04/14 | 565 | 585 | 559 | 580 | 55,100 |
2021/04/13 | 606 | 612 | 557 | 585 | 239,700 |
2021/04/12 | 641 | 642 | 584 | 586 | 859,600 |
2021/04/09 | 530 | 545 | 530 | 542 | 7,500 |
2021/04/08 | 540 | 540 | 524 | 525 | 3,500 |
2021/04/07 | 546 | 546 | 541 | 543 | 3,000 |
2021/04/06 | 548 | 548 | 541 | 546 | 6,400 |
2021/04/05 | 563 | 563 | 537 | 540 | 6,500 |
2021/04/02 | 542 | 549 | 538 | 549 | 10,600 |
2021/04/01 | 551 | 551 | 537 | 541 | 13,000 |
2021/03/31 | 565 | 565 | 551 | 551 | 22,400 |
2021/03/30 | 565 | 570 | 541 | 570 | 186,100 |
2021/03/29 | 575 | 575 | 575 | 575 | 29,700 |
2021/03/26 | 509 | 509 | 495 | 495 | 1,100 |
2021/03/25 | 504 | 504 | 498 | 503 | 600 |
2021/03/24 | 500 | 500 | 492 | 499 | 2,900 |
2021/03/23 | 500 | 503 | 499 | 500 | 1,500 |
2021/03/22 | 499 | 504 | 497 | 503 | 10,900 |
2021/03/19 | 491 | 500 | 491 | 500 | 2,400 |
2021/03/18 | 490 | 491 | 490 | 491 | 1,300 |
2021/03/17 | 491 | 491 | 490 | 491 | 2,400 |
2021/03/16 | 492 | 492 | 492 | 492 | 400 |
2021/03/15 | 485 | 497 | 485 | 491 | 3,100 |
2021/03/12 | 505 | 505 | 492 | 503 | 2,700 |
2021/03/11 | 504 | 512 | 499 | 502 | 16,100 |
2021/03/10 | 497 | 505 | 497 | 500 | 8,600 |
2021/03/09 | 499 | 504 | 487 | 497 | 7,300 |
2021/03/08 | 495 | 500 | 495 | 500 | 2,800 |
2021/03/05 | 486 | 495 | 486 | 494 | 5,400 |
2021/03/04 | 491 | 491 | 489 | 490 | 2,800 |
2021/03/03 | 492 | 495 | 490 | 495 | 1,900 |
2021/03/02 | 497 | 497 | 490 | 491 | 2,400 |
2021/03/01 | 490 | 499 | 490 | 491 | 6,300 |
2021/02/26 | 499 | 503 | 488 | 493 | 8,800 |
2021/02/25 | 489 | 505 | 487 | 499 | 13,000 |
2021/02/24 | 514 | 514 | 507 | 512 | 5,100 |
2021/02/22 | 502 | 529 | 495 | 515 | 20,900 |
2021/02/19 | 510 | 510 | 501 | 502 | 7,300 |
2021/02/18 | 510 | 510 | 504 | 504 | 3,900 |
2021/02/17 | 512 | 514 | 507 | 511 | 15,800 |
2021/02/16 | 503 | 515 | 502 | 506 | 5,100 |
2021/02/15 | 517 | 517 | 503 | 503 | 12,200 |
2021/02/12 | 515 | 517 | 510 | 511 | 9,700 |
2021/02/10 | 514 | 514 | 506 | 507 | 2,000 |
2021/02/09 | 513 | 513 | 507 | 507 | 4,200 |
2021/02/08 | 515 | 520 | 505 | 512 | 10,700 |
2021/02/05 | 519 | 519 | 511 | 514 | 8,100 |
2021/02/04 | 513 | 519 | 512 | 519 | 8,100 |
2021/02/03 | 518 | 519 | 514 | 519 | 6,500 |
2021/02/02 | 514 | 519 | 510 | 511 | 8,300 |
2021/02/01 | 510 | 525 | 501 | 509 | 15,100 |
2021/01/29 | 486 | 505 | 484 | 500 | 9,100 |
2021/01/28 | 482 | 496 | 480 | 493 | 7,000 |
2021/01/27 | 509 | 509 | 490 | 491 | 7,200 |
2021/01/26 | 514 | 514 | 492 | 504 | 5,500 |
2021/01/25 | 520 | 520 | 502 | 515 | 4,700 |
2021/01/22 | 520 | 520 | 514 | 518 | 19,900 |
2021/01/21 | 498 | 525 | 498 | 518 | 32,800 |
2021/01/20 | 487 | 511 | 487 | 498 | 51,400 |
2021/01/19 | 466 | 488 | 466 | 486 | 12,400 |
2021/01/18 | 443 | 476 | 443 | 473 | 15,700 |
2021/01/15 | 452 | 457 | 425 | 455 | 32,800 |
2021/01/14 | 481 | 481 | 435 | 454 | 42,300 |
2021/01/13 | 427 | 439 | 425 | 425 | 4,300 |
2021/01/12 | 433 | 440 | 416 | 428 | 9,000 |
2021/01/08 | 420 | 434 | 418 | 434 | 4,800 |
2021/01/07 | 422 | 429 | 422 | 428 | 2,700 |
2021/01/06 | 417 | 430 | 414 | 430 | 4,000 |
2021/01/05 | 405 | 418 | 400 | 418 | 15,200 |
2021/01/04 | 405 | 405 | 400 | 404 | 1,200 |