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 |
---|---|---|---|---|---|
2022/12/30 | 740 | 845 | 740 | 820 | 1,035,800 |
2022/12/29 | 723 | 728 | 720 | 728 | 259,400 |
2022/12/28 | 628 | 628 | 620 | 628 | 11,800 |
2022/12/27 | 623 | 628 | 617 | 628 | 11,000 |
2022/12/26 | 621 | 624 | 621 | 623 | 4,300 |
2022/12/23 | 621 | 622 | 619 | 621 | 1,900 |
2022/12/22 | 615 | 621 | 613 | 621 | 5,400 |
2022/12/21 | 615 | 619 | 612 | 616 | 27,600 |
2022/12/20 | 622 | 625 | 609 | 614 | 10,000 |
2022/12/19 | 627 | 628 | 622 | 622 | 6,400 |
2022/12/16 | 629 | 629 | 621 | 622 | 24,500 |
2022/12/15 | 624 | 626 | 622 | 623 | 7,700 |
2022/12/14 | 624 | 625 | 622 | 624 | 3,200 |
2022/12/13 | 626 | 626 | 621 | 623 | 6,800 |
2022/12/12 | 625 | 626 | 622 | 623 | 2,300 |
2022/12/09 | 622 | 625 | 621 | 621 | 2,300 |
2022/12/08 | 622 | 622 | 620 | 622 | 4,600 |
2022/12/07 | 620 | 624 | 615 | 624 | 10,400 |
2022/12/06 | 625 | 625 | 620 | 620 | 2,800 |
2022/12/05 | 615 | 624 | 615 | 619 | 5,300 |
2022/12/02 | 619 | 619 | 615 | 615 | 3,500 |
2022/12/01 | 615 | 615 | 613 | 615 | 1,700 |
2022/11/30 | 614 | 618 | 606 | 613 | 8,300 |
2022/11/29 | 619 | 621 | 615 | 620 | 2,500 |
2022/11/28 | 612 | 619 | 610 | 619 | 3,200 |
2022/11/25 | 615 | 615 | 613 | 615 | 3,600 |
2022/11/24 | 613 | 613 | 611 | 612 | 3,000 |
2022/11/22 | 612 | 614 | 605 | 613 | 6,600 |
2022/11/21 | 611 | 614 | 611 | 612 | 1,800 |
2022/11/18 | 608 | 610 | 608 | 610 | 300 |
2022/11/17 | 606 | 610 | 606 | 608 | 3,100 |
2022/11/16 | 602 | 611 | 602 | 610 | 3,800 |
2022/11/15 | 608 | 610 | 604 | 607 | 4,700 |
2022/11/14 | 610 | 613 | 606 | 608 | 4,200 |
2022/11/11 | 621 | 621 | 612 | 616 | 4,800 |
2022/11/10 | 616 | 616 | 609 | 611 | 2,000 |
2022/11/09 | 610 | 616 | 608 | 616 | 4,400 |
2022/11/08 | 608 | 614 | 608 | 613 | 8,400 |
2022/11/07 | 608 | 615 | 608 | 611 | 1,700 |
2022/11/04 | 608 | 608 | 599 | 608 | 2,000 |
2022/11/02 | 610 | 610 | 605 | 608 | 1,100 |
2022/11/01 | 607 | 610 | 601 | 610 | 3,900 |
2022/10/31 | 605 | 605 | 600 | 600 | 8,600 |
2022/10/28 | 604 | 604 | 600 | 600 | 800 |
2022/10/27 | 600 | 605 | 596 | 602 | 3,500 |
2022/10/26 | 604 | 604 | 596 | 600 | 2,300 |
2022/10/25 | 596 | 600 | 591 | 595 | 3,900 |
2022/10/24 | 593 | 600 | 591 | 592 | 3,300 |
2022/10/21 | 595 | 595 | 593 | 593 | 1,100 |
2022/10/20 | 595 | 598 | 592 | 594 | 2,100 |
2022/10/19 | 596 | 600 | 596 | 598 | 1,500 |
2022/10/18 | 592 | 605 | 592 | 596 | 9,800 |
2022/10/17 | 598 | 598 | 590 | 592 | 10,200 |
2022/10/14 | 628 | 630 | 595 | 600 | 54,400 |
2022/10/13 | 605 | 613 | 603 | 608 | 10,800 |
2022/10/12 | 610 | 610 | 602 | 603 | 3,800 |
2022/10/11 | 605 | 610 | 601 | 610 | 7,000 |
2022/10/07 | 596 | 605 | 596 | 605 | 1,900 |
2022/10/06 | 600 | 603 | 599 | 599 | 800 |
2022/10/05 | 596 | 605 | 596 | 600 | 2,800 |
2022/10/04 | 590 | 598 | 590 | 594 | 5,000 |
2022/10/03 | 580 | 595 | 580 | 586 | 3,300 |
2022/09/30 | 593 | 593 | 579 | 580 | 7,400 |
2022/09/29 | 595 | 598 | 595 | 595 | 1,500 |
2022/09/28 | 603 | 603 | 593 | 595 | 4,300 |
2022/09/27 | 603 | 604 | 599 | 599 | 4,400 |
2022/09/26 | 602 | 605 | 599 | 599 | 6,600 |
2022/09/22 | 610 | 612 | 604 | 612 | 1,800 |
2022/09/21 | 603 | 609 | 603 | 609 | 5,900 |
2022/09/20 | 612 | 612 | 603 | 603 | 8,200 |
2022/09/16 | 616 | 616 | 606 | 612 | 8,600 |
2022/09/15 | 624 | 625 | 618 | 619 | 3,000 |
2022/09/14 | 628 | 628 | 622 | 623 | 6,100 |
2022/09/13 | 629 | 633 | 627 | 627 | 9,400 |
2022/09/12 | 628 | 631 | 628 | 628 | 13,500 |
2022/09/09 | 627 | 628 | 625 | 628 | 9,500 |
2022/09/08 | 627 | 632 | 625 | 628 | 4,200 |
2022/09/07 | 629 | 629 | 623 | 626 | 2,300 |
2022/09/06 | 632 | 633 | 628 | 630 | 11,500 |
2022/09/05 | 629 | 636 | 625 | 632 | 11,100 |
2022/09/02 | 640 | 645 | 626 | 629 | 9,300 |
2022/09/01 | 642 | 648 | 638 | 640 | 8,100 |
2022/08/31 | 644 | 649 | 639 | 642 | 16,400 |
2022/08/30 | 651 | 653 | 636 | 644 | 43,900 |
2022/08/29 | 699 | 699 | 647 | 651 | 142,300 |
2022/08/26 | 617 | 622 | 616 | 619 | 3,300 |
2022/08/25 | 621 | 621 | 615 | 616 | 3,600 |
2022/08/24 | 612 | 616 | 612 | 616 | 17,400 |
2022/08/23 | 615 | 618 | 613 | 613 | 9,300 |
2022/08/22 | 620 | 620 | 618 | 618 | 4,400 |
2022/08/19 | 620 | 623 | 616 | 620 | 11,700 |
2022/08/18 | 639 | 639 | 620 | 620 | 10,600 |
2022/08/17 | 615 | 639 | 613 | 639 | 16,000 |
2022/08/16 | 618 | 618 | 614 | 618 | 9,000 |
2022/08/15 | 614 | 618 | 614 | 617 | 7,000 |
2022/08/12 | 601 | 620 | 601 | 614 | 10,200 |
2022/08/10 | 617 | 620 | 604 | 604 | 14,000 |
2022/08/09 | 613 | 618 | 613 | 615 | 3,000 |
2022/08/08 | 608 | 618 | 602 | 613 | 8,200 |
2022/08/05 | 612 | 625 | 612 | 618 | 16,900 |
2022/08/04 | 603 | 615 | 603 | 612 | 13,200 |
2022/08/03 | 594 | 606 | 593 | 603 | 2,700 |
2022/08/02 | 597 | 605 | 592 | 592 | 25,200 |
2022/08/01 | 594 | 595 | 590 | 595 | 2,800 |
2022/07/29 | 590 | 599 | 587 | 587 | 16,700 |
2022/07/28 | 590 | 591 | 588 | 589 | 10,900 |
2022/07/27 | 589 | 591 | 585 | 588 | 5,000 |
2022/07/26 | 588 | 589 | 580 | 586 | 5,300 |
2022/07/25 | 588 | 588 | 576 | 587 | 3,300 |
2022/07/22 | 579 | 588 | 576 | 588 | 3,900 |
2022/07/21 | 570 | 579 | 570 | 579 | 1,400 |
2022/07/20 | 569 | 578 | 569 | 570 | 2,900 |
2022/07/19 | 572 | 577 | 570 | 572 | 2,100 |
2022/07/15 | 566 | 582 | 566 | 572 | 28,700 |
2022/07/14 | 582 | 593 | 577 | 593 | 19,900 |
2022/07/13 | 574 | 579 | 571 | 579 | 3,900 |
2022/07/12 | 574 | 579 | 574 | 579 | 1,500 |
2022/07/11 | 580 | 580 | 571 | 580 | 2,100 |
2022/07/08 | 580 | 580 | 573 | 576 | 8,300 |
2022/07/07 | 580 | 580 | 576 | 576 | 1,300 |
2022/07/06 | 581 | 581 | 569 | 569 | 4,800 |
2022/07/05 | 580 | 580 | 572 | 577 | 3,300 |
2022/07/04 | 573 | 580 | 573 | 580 | 7,400 |
2022/07/01 | 577 | 578 | 575 | 578 | 1,800 |
2022/06/30 | 578 | 579 | 574 | 577 | 3,600 |
2022/06/29 | 574 | 578 | 574 | 578 | 6,300 |
2022/06/28 | 575 | 575 | 565 | 575 | 3,900 |
2022/06/27 | 575 | 575 | 568 | 574 | 8,200 |
2022/06/24 | 573 | 573 | 553 | 559 | 11,900 |
2022/06/23 | 549 | 570 | 549 | 562 | 3,300 |
2022/06/22 | 560 | 570 | 560 | 564 | 3,400 |
2022/06/21 | 547 | 569 | 543 | 569 | 9,700 |
2022/06/20 | 565 | 568 | 550 | 567 | 4,800 |
2022/06/17 | 555 | 566 | 554 | 566 | 4,400 |
2022/06/16 | 565 | 575 | 556 | 561 | 4,600 |
2022/06/15 | 568 | 573 | 567 | 572 | 5,400 |
2022/06/14 | 562 | 570 | 555 | 570 | 6,300 |
2022/06/13 | 576 | 576 | 557 | 567 | 3,800 |
2022/06/10 | 576 | 576 | 556 | 556 | 6,200 |
2022/06/09 | 566 | 577 | 566 | 568 | 4,500 |
2022/06/08 | 574 | 579 | 572 | 579 | 2,500 |
2022/06/07 | 572 | 575 | 564 | 572 | 8,600 |
2022/06/06 | 557 | 572 | 557 | 572 | 13,000 |
2022/06/03 | 565 | 567 | 558 | 558 | 5,800 |
2022/06/02 | 568 | 568 | 558 | 564 | 5,700 |
2022/06/01 | 564 | 565 | 558 | 563 | 3,300 |
2022/05/31 | 554 | 570 | 545 | 564 | 33,500 |
2022/05/30 | 535 | 564 | 535 | 558 | 19,400 |
2022/05/27 | 544 | 544 | 534 | 537 | 6,500 |
2022/05/26 | 530 | 541 | 523 | 540 | 8,000 |
2022/05/25 | 525 | 530 | 522 | 527 | 5,100 |
2022/05/24 | 529 | 529 | 522 | 525 | 3,100 |
2022/05/23 | 514 | 528 | 514 | 527 | 11,600 |
2022/05/20 | 514 | 516 | 508 | 516 | 2,500 |
2022/05/19 | 515 | 515 | 508 | 513 | 6,400 |
2022/05/18 | 515 | 516 | 512 | 514 | 3,000 |
2022/05/17 | 515 | 519 | 512 | 519 | 2,400 |
2022/05/16 | 518 | 519 | 513 | 519 | 3,400 |
2022/05/13 | 517 | 517 | 512 | 514 | 3,800 |
2022/05/12 | 529 | 529 | 503 | 517 | 10,500 |
2022/05/11 | 526 | 530 | 522 | 530 | 5,400 |
2022/05/10 | 532 | 532 | 522 | 529 | 5,000 |
2022/05/09 | 526 | 533 | 524 | 532 | 8,500 |
2022/05/06 | 526 | 528 | 520 | 526 | 4,100 |
2022/05/02 | 513 | 522 | 513 | 521 | 3,800 |
2022/04/28 | 510 | 515 | 509 | 513 | 9,400 |
2022/04/27 | 513 | 513 | 503 | 509 | 21,500 |
2022/04/26 | 515 | 516 | 510 | 510 | 8,100 |
2022/04/25 | 521 | 521 | 511 | 515 | 8,400 |
2022/04/22 | 529 | 530 | 521 | 521 | 11,600 |
2022/04/21 | 528 | 533 | 526 | 533 | 11,200 |
2022/04/20 | 530 | 538 | 525 | 528 | 20,900 |
2022/04/19 | 519 | 533 | 517 | 530 | 19,200 |
2022/04/18 | 525 | 532 | 516 | 519 | 24,600 |
2022/04/15 | 510 | 545 | 509 | 525 | 106,100 |
2022/04/14 | 567 | 580 | 565 | 580 | 40,300 |
2022/04/13 | 554 | 563 | 552 | 561 | 9,400 |
2022/04/12 | 552 | 555 | 542 | 546 | 22,000 |
2022/04/11 | 565 | 565 | 554 | 557 | 18,300 |
2022/04/08 | 581 | 581 | 565 | 565 | 17,100 |
2022/04/07 | 585 | 589 | 572 | 572 | 27,300 |
2022/04/06 | 569 | 579 | 569 | 579 | 8,900 |
2022/04/05 | 580 | 580 | 570 | 576 | 12,900 |
2022/04/04 | 582 | 582 | 574 | 580 | 4,700 |
2022/04/01 | 580 | 580 | 569 | 578 | 6,300 |
2022/03/31 | 580 | 582 | 573 | 581 | 8,300 |
2022/03/30 | 575 | 580 | 559 | 580 | 28,100 |
2022/03/29 | 585 | 585 | 564 | 565 | 48,300 |
2022/03/28 | 590 | 590 | 573 | 587 | 24,300 |
2022/03/25 | 592 | 592 | 580 | 592 | 23,000 |
2022/03/24 | 590 | 590 | 579 | 587 | 8,500 |
2022/03/23 | 584 | 592 | 583 | 586 | 20,700 |
2022/03/22 | 583 | 586 | 577 | 582 | 31,100 |
2022/03/18 | 580 | 589 | 568 | 578 | 59,800 |
2022/03/17 | 552 | 589 | 552 | 589 | 73,800 |
2022/03/16 | 560 | 560 | 540 | 551 | 31,700 |
2022/03/15 | 530 | 550 | 529 | 550 | 25,000 |
2022/03/14 | 520 | 530 | 520 | 528 | 17,600 |
2022/03/11 | 514 | 524 | 514 | 524 | 11,900 |
2022/03/10 | 518 | 532 | 515 | 524 | 20,200 |
2022/03/09 | 507 | 518 | 507 | 507 | 21,500 |
2022/03/08 | 540 | 540 | 506 | 506 | 44,800 |
2022/03/07 | 545 | 545 | 514 | 538 | 53,100 |
2022/03/04 | 553 | 558 | 546 | 551 | 62,600 |
2022/03/03 | 580 | 586 | 554 | 557 | 127,000 |
2022/03/02 | 585 | 591 | 577 | 577 | 50,300 |
2022/03/01 | 598 | 601 | 581 | 595 | 89,100 |
2022/02/28 | 630 | 631 | 601 | 608 | 110,800 |
2022/02/25 | 653 | 672 | 603 | 633 | 274,600 |
2022/02/24 | 700 | 719 | 700 | 718 | 159,200 |
2022/02/22 | 692 | 712 | 692 | 712 | 53,400 |
2022/02/21 | 718 | 718 | 696 | 697 | 110,000 |
2022/02/18 | 710 | 712 | 703 | 710 | 44,000 |
2022/02/17 | 713 | 716 | 709 | 715 | 33,200 |
2022/02/16 | 711 | 718 | 702 | 715 | 47,000 |
2022/02/15 | 716 | 716 | 702 | 707 | 52,000 |
2022/02/14 | 715 | 719 | 702 | 716 | 49,000 |
2022/02/10 | 718 | 721 | 701 | 715 | 48,300 |
2022/02/09 | 730 | 737 | 700 | 722 | 107,900 |
2022/02/08 | 705 | 725 | 703 | 722 | 49,400 |
2022/02/07 | 702 | 706 | 698 | 705 | 25,900 |
2022/02/04 | 701 | 703 | 694 | 699 | 35,500 |
2022/02/03 | 698 | 705 | 698 | 701 | 37,200 |
2022/02/02 | 691 | 700 | 686 | 698 | 61,400 |
2022/02/01 | 680 | 689 | 662 | 689 | 66,000 |
2022/01/31 | 669 | 680 | 662 | 679 | 47,000 |
2022/01/28 | 663 | 671 | 659 | 662 | 30,000 |
2022/01/27 | 672 | 672 | 657 | 662 | 21,800 |
2022/01/26 | 672 | 674 | 659 | 670 | 24,200 |
2022/01/25 | 676 | 676 | 657 | 668 | 37,000 |
2022/01/24 | 660 | 680 | 653 | 677 | 50,900 |
2022/01/21 | 647 | 650 | 640 | 650 | 28,200 |
2022/01/20 | 638 | 648 | 632 | 648 | 53,500 |
2022/01/19 | 620 | 639 | 608 | 629 | 86,200 |
2022/01/18 | 640 | 640 | 619 | 630 | 67,900 |
2022/01/17 | 673 | 677 | 615 | 640 | 156,500 |
2022/01/14 | 662 | 665 | 650 | 663 | 92,400 |
2022/01/13 | 703 | 710 | 645 | 657 | 657,000 |
2022/01/12 | 616 | 619 | 610 | 613 | 13,500 |
2022/01/11 | 602 | 615 | 598 | 615 | 15,200 |
2022/01/07 | 600 | 605 | 592 | 592 | 10,900 |
2022/01/06 | 606 | 606 | 595 | 605 | 5,800 |
2022/01/05 | 600 | 605 | 598 | 601 | 5,000 |
2022/01/04 | 601 | 607 | 595 | 595 | 8,200 |