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 |
---|---|---|---|---|---|
2023/12/29 | 800 | 808 | 800 | 800 | 4,600 |
2023/12/28 | 792 | 809 | 788 | 804 | 10,700 |
2023/12/27 | 794 | 794 | 785 | 792 | 14,800 |
2023/12/26 | 804 | 804 | 790 | 794 | 19,100 |
2023/12/25 | 799 | 807 | 798 | 804 | 7,000 |
2023/12/22 | 808 | 808 | 798 | 798 | 7,300 |
2023/12/21 | 797 | 801 | 797 | 798 | 4,100 |
2023/12/20 | 800 | 800 | 790 | 797 | 4,600 |
2023/12/19 | 804 | 804 | 799 | 801 | 4,000 |
2023/12/18 | 800 | 804 | 800 | 800 | 2,700 |
2023/12/15 | 800 | 808 | 791 | 805 | 6,000 |
2023/12/14 | 806 | 811 | 800 | 803 | 3,900 |
2023/12/13 | 800 | 812 | 800 | 806 | 11,500 |
2023/12/12 | 805 | 805 | 799 | 802 | 1,700 |
2023/12/11 | 799 | 811 | 790 | 798 | 14,400 |
2023/12/08 | 807 | 807 | 790 | 790 | 11,800 |
2023/12/07 | 802 | 803 | 800 | 800 | 6,300 |
2023/12/06 | 805 | 805 | 800 | 802 | 2,100 |
2023/12/05 | 802 | 805 | 800 | 800 | 2,700 |
2023/12/04 | 800 | 804 | 800 | 802 | 4,600 |
2023/12/01 | 804 | 804 | 799 | 800 | 3,600 |
2023/11/30 | 790 | 803 | 790 | 803 | 18,200 |
2023/11/29 | 788 | 789 | 783 | 789 | 8,700 |
2023/11/28 | 785 | 786 | 780 | 784 | 4,400 |
2023/11/27 | 788 | 788 | 784 | 787 | 3,100 |
2023/11/24 | 784 | 789 | 783 | 784 | 6,100 |
2023/11/22 | 781 | 785 | 781 | 781 | 2,800 |
2023/11/21 | 781 | 782 | 780 | 781 | 3,900 |
2023/11/20 | 782 | 784 | 780 | 782 | 6,900 |
2023/11/17 | 774 | 786 | 774 | 786 | 3,800 |
2023/11/16 | 779 | 782 | 775 | 776 | 1,900 |
2023/11/15 | 781 | 782 | 779 | 779 | 12,600 |
2023/11/14 | 782 | 782 | 776 | 779 | 3,200 |
2023/11/13 | 783 | 784 | 774 | 782 | 3,800 |
2023/11/10 | 782 | 787 | 782 | 786 | 3,100 |
2023/11/09 | 779 | 789 | 773 | 787 | 12,500 |
2023/11/08 | 787 | 787 | 772 | 775 | 2,500 |
2023/11/07 | 788 | 788 | 781 | 787 | 3,800 |
2023/11/06 | 789 | 796 | 781 | 788 | 6,100 |
2023/11/02 | 793 | 793 | 780 | 782 | 2,700 |
2023/11/01 | 777 | 790 | 777 | 790 | 13,600 |
2023/10/31 | 767 | 783 | 767 | 767 | 8,100 |
2023/10/30 | 764 | 771 | 752 | 762 | 6,700 |
2023/10/27 | 771 | 771 | 765 | 770 | 3,800 |
2023/10/26 | 772 | 774 | 764 | 766 | 4,500 |
2023/10/25 | 751 | 772 | 746 | 767 | 17,100 |
2023/10/24 | 760 | 760 | 738 | 749 | 21,100 |
2023/10/23 | 768 | 774 | 762 | 762 | 6,300 |
2023/10/20 | 779 | 780 | 777 | 780 | 1,700 |
2023/10/19 | 780 | 783 | 777 | 782 | 16,000 |
2023/10/18 | 775 | 783 | 770 | 782 | 7,400 |
2023/10/17 | 776 | 781 | 772 | 775 | 7,100 |
2023/10/16 | 785 | 785 | 775 | 776 | 5,200 |
2023/10/13 | 779 | 791 | 770 | 778 | 12,200 |
2023/10/12 | 778 | 795 | 778 | 784 | 16,900 |
2023/10/11 | 783 | 785 | 779 | 779 | 4,700 |
2023/10/10 | 778 | 787 | 778 | 783 | 8,100 |
2023/10/06 | 774 | 781 | 774 | 781 | 3,600 |
2023/10/05 | 750 | 786 | 750 | 770 | 10,500 |
2023/10/04 | 777 | 777 | 752 | 753 | 19,400 |
2023/10/03 | 794 | 794 | 780 | 782 | 25,300 |
2023/10/02 | 791 | 803 | 791 | 795 | 20,600 |
2023/09/29 | 806 | 807 | 800 | 802 | 5,400 |
2023/09/28 | 809 | 812 | 800 | 803 | 13,600 |
2023/09/27 | 810 | 812 | 806 | 809 | 8,500 |
2023/09/26 | 815 | 815 | 807 | 811 | 6,500 |
2023/09/25 | 805 | 813 | 801 | 811 | 17,000 |
2023/09/22 | 804 | 805 | 798 | 805 | 7,500 |
2023/09/21 | 809 | 809 | 800 | 804 | 7,300 |
2023/09/20 | 804 | 810 | 792 | 810 | 45,100 |
2023/09/19 | 805 | 806 | 798 | 802 | 18,300 |
2023/09/15 | 802 | 807 | 801 | 805 | 2,700 |
2023/09/14 | 805 | 808 | 799 | 806 | 18,100 |
2023/09/13 | 799 | 810 | 798 | 798 | 10,800 |
2023/09/12 | 802 | 802 | 798 | 799 | 4,600 |
2023/09/11 | 800 | 801 | 797 | 799 | 6,900 |
2023/09/08 | 798 | 800 | 797 | 800 | 9,400 |
2023/09/07 | 799 | 800 | 796 | 799 | 13,100 |
2023/09/06 | 800 | 800 | 797 | 800 | 7,000 |
2023/09/05 | 794 | 799 | 794 | 799 | 8,400 |
2023/09/04 | 796 | 798 | 792 | 792 | 34,800 |
2023/09/01 | 798 | 801 | 796 | 798 | 19,200 |
2023/08/31 | 800 | 802 | 797 | 802 | 11,500 |
2023/08/30 | 791 | 814 | 791 | 798 | 35,800 |
2023/08/29 | 821 | 828 | 818 | 820 | 29,800 |
2023/08/28 | 824 | 825 | 816 | 818 | 18,200 |
2023/08/25 | 821 | 822 | 815 | 822 | 15,300 |
2023/08/24 | 816 | 824 | 816 | 820 | 9,600 |
2023/08/23 | 815 | 823 | 814 | 815 | 26,800 |
2023/08/22 | 815 | 815 | 799 | 814 | 15,500 |
2023/08/21 | 814 | 815 | 810 | 815 | 5,700 |
2023/08/18 | 816 | 816 | 800 | 812 | 18,200 |
2023/08/17 | 814 | 816 | 800 | 816 | 30,300 |
2023/08/16 | 819 | 819 | 813 | 815 | 7,200 |
2023/08/15 | 815 | 818 | 814 | 814 | 13,000 |
2023/08/14 | 820 | 821 | 815 | 817 | 14,300 |
2023/08/10 | 813 | 819 | 813 | 816 | 8,500 |
2023/08/09 | 814 | 817 | 811 | 811 | 8,600 |
2023/08/08 | 818 | 819 | 814 | 814 | 4,800 |
2023/08/07 | 820 | 820 | 813 | 816 | 4,400 |
2023/08/04 | 810 | 823 | 809 | 816 | 9,000 |
2023/08/03 | 820 | 821 | 812 | 814 | 6,900 |
2023/08/02 | 812 | 822 | 812 | 822 | 9,600 |
2023/08/01 | 817 | 818 | 812 | 815 | 5,200 |
2023/07/31 | 820 | 822 | 811 | 812 | 11,900 |
2023/07/28 | 809 | 824 | 809 | 811 | 22,800 |
2023/07/27 | 812 | 819 | 811 | 819 | 7,600 |
2023/07/26 | 808 | 815 | 806 | 812 | 17,900 |
2023/07/25 | 806 | 808 | 799 | 807 | 21,500 |
2023/07/24 | 802 | 807 | 800 | 806 | 17,600 |
2023/07/21 | 802 | 802 | 798 | 802 | 11,800 |
2023/07/20 | 800 | 803 | 791 | 799 | 12,500 |
2023/07/19 | 777 | 799 | 777 | 794 | 22,200 |
2023/07/18 | 781 | 785 | 775 | 784 | 28,500 |
2023/07/14 | 790 | 790 | 774 | 780 | 76,700 |
2023/07/13 | 832 | 834 | 817 | 832 | 34,600 |
2023/07/12 | 844 | 844 | 825 | 833 | 20,000 |
2023/07/11 | 845 | 845 | 828 | 836 | 10,300 |
2023/07/10 | 844 | 844 | 835 | 836 | 2,600 |
2023/07/07 | 839 | 839 | 825 | 835 | 13,100 |
2023/07/06 | 838 | 843 | 830 | 831 | 9,700 |
2023/07/05 | 848 | 848 | 832 | 838 | 11,100 |
2023/07/04 | 842 | 850 | 840 | 844 | 11,000 |
2023/07/03 | 835 | 841 | 832 | 840 | 10,900 |
2023/06/30 | 819 | 834 | 819 | 833 | 17,800 |
2023/06/29 | 815 | 825 | 815 | 819 | 16,700 |
2023/06/28 | 812 | 816 | 810 | 815 | 10,500 |
2023/06/27 | 818 | 818 | 809 | 815 | 4,100 |
2023/06/26 | 807 | 815 | 803 | 810 | 10,300 |
2023/06/23 | 817 | 817 | 804 | 807 | 12,900 |
2023/06/22 | 815 | 815 | 811 | 814 | 9,700 |
2023/06/21 | 809 | 817 | 808 | 817 | 15,500 |
2023/06/20 | 809 | 810 | 800 | 810 | 10,400 |
2023/06/19 | 812 | 816 | 801 | 809 | 20,300 |
2023/06/16 | 809 | 815 | 809 | 812 | 11,600 |
2023/06/15 | 812 | 813 | 809 | 809 | 5,300 |
2023/06/14 | 809 | 814 | 809 | 813 | 7,200 |
2023/06/13 | 809 | 813 | 806 | 807 | 8,200 |
2023/06/12 | 804 | 808 | 801 | 805 | 9,100 |
2023/06/09 | 801 | 806 | 799 | 806 | 10,100 |
2023/06/08 | 807 | 807 | 794 | 799 | 12,800 |
2023/06/07 | 802 | 807 | 794 | 807 | 22,300 |
2023/06/06 | 804 | 804 | 798 | 804 | 9,100 |
2023/06/05 | 799 | 808 | 795 | 795 | 19,000 |
2023/06/02 | 795 | 796 | 782 | 796 | 11,500 |
2023/06/01 | 780 | 795 | 778 | 793 | 15,700 |
2023/05/31 | 790 | 793 | 779 | 779 | 18,100 |
2023/05/30 | 799 | 802 | 786 | 790 | 13,500 |
2023/05/29 | 800 | 800 | 791 | 798 | 13,100 |
2023/05/26 | 807 | 807 | 793 | 797 | 20,400 |
2023/05/25 | 808 | 813 | 802 | 805 | 9,100 |
2023/05/24 | 804 | 806 | 800 | 802 | 3,700 |
2023/05/23 | 810 | 814 | 797 | 808 | 24,800 |
2023/05/22 | 805 | 809 | 804 | 807 | 9,500 |
2023/05/19 | 806 | 827 | 805 | 805 | 28,700 |
2023/05/18 | 813 | 818 | 802 | 806 | 31,000 |
2023/05/17 | 812 | 813 | 802 | 810 | 24,300 |
2023/05/16 | 812 | 817 | 810 | 812 | 8,000 |
2023/05/15 | 819 | 820 | 808 | 812 | 18,500 |
2023/05/12 | 828 | 828 | 814 | 824 | 8,600 |
2023/05/11 | 838 | 838 | 814 | 828 | 13,000 |
2023/05/10 | 842 | 843 | 831 | 840 | 5,400 |
2023/05/09 | 835 | 849 | 835 | 841 | 31,600 |
2023/05/08 | 828 | 836 | 821 | 831 | 20,500 |
2023/05/02 | 821 | 825 | 817 | 822 | 9,300 |
2023/05/01 | 825 | 831 | 820 | 823 | 15,700 |
2023/04/28 | 827 | 829 | 813 | 828 | 27,100 |
2023/04/27 | 810 | 835 | 810 | 828 | 30,800 |
2023/04/26 | 805 | 814 | 795 | 805 | 29,800 |
2023/04/25 | 790 | 801 | 785 | 791 | 39,400 |
2023/04/24 | 791 | 791 | 783 | 786 | 11,000 |
2023/04/21 | 794 | 795 | 780 | 795 | 24,300 |
2023/04/20 | 790 | 805 | 789 | 794 | 24,300 |
2023/04/19 | 798 | 802 | 774 | 786 | 58,800 |
2023/04/18 | 810 | 820 | 795 | 800 | 57,100 |
2023/04/17 | 817 | 831 | 807 | 809 | 76,000 |
2023/04/14 | 850 | 851 | 827 | 827 | 45,600 |
2023/04/13 | 829 | 854 | 829 | 840 | 64,100 |
2023/04/12 | 816 | 826 | 812 | 824 | 26,200 |
2023/04/11 | 814 | 827 | 814 | 816 | 12,800 |
2023/04/10 | 807 | 829 | 807 | 812 | 22,500 |
2023/04/07 | 832 | 836 | 807 | 807 | 37,700 |
2023/04/06 | 849 | 849 | 830 | 835 | 13,800 |
2023/04/05 | 850 | 850 | 839 | 842 | 17,300 |
2023/04/04 | 859 | 859 | 845 | 854 | 20,400 |
2023/04/03 | 859 | 864 | 851 | 856 | 21,400 |
2023/03/31 | 852 | 863 | 851 | 854 | 19,900 |
2023/03/30 | 842 | 855 | 842 | 855 | 19,700 |
2023/03/29 | 837 | 853 | 830 | 842 | 25,500 |
2023/03/28 | 852 | 852 | 824 | 837 | 23,700 |
2023/03/27 | 848 | 860 | 822 | 837 | 73,700 |
2023/03/24 | 843 | 857 | 832 | 842 | 39,200 |
2023/03/23 | 854 | 854 | 840 | 846 | 26,100 |
2023/03/22 | 850 | 868 | 849 | 867 | 22,800 |
2023/03/20 | 875 | 875 | 840 | 849 | 34,400 |
2023/03/17 | 874 | 878 | 863 | 876 | 13,400 |
2023/03/16 | 852 | 869 | 850 | 859 | 30,900 |
2023/03/15 | 862 | 880 | 847 | 875 | 57,500 |
2023/03/14 | 909 | 909 | 867 | 872 | 46,400 |
2023/03/13 | 909 | 916 | 880 | 905 | 60,200 |
2023/03/10 | 928 | 949 | 918 | 931 | 46,200 |
2023/03/09 | 930 | 960 | 930 | 940 | 128,100 |
2023/03/08 | 888 | 928 | 878 | 928 | 84,600 |
2023/03/07 | 891 | 903 | 882 | 885 | 52,100 |
2023/03/06 | 881 | 893 | 873 | 888 | 85,600 |
2023/03/03 | 860 | 883 | 850 | 870 | 100,800 |
2023/03/02 | 840 | 865 | 835 | 849 | 59,800 |
2023/03/01 | 850 | 858 | 830 | 840 | 113,000 |
2023/02/28 | 870 | 870 | 843 | 852 | 85,500 |
2023/02/27 | 817 | 890 | 813 | 873 | 281,500 |
2023/02/24 | 980 | 983 | 942 | 962 | 288,500 |
2023/02/22 | 965 | 975 | 943 | 969 | 204,300 |
2023/02/21 | 999 | 999 | 970 | 977 | 159,600 |
2023/02/20 | 965 | 990 | 962 | 989 | 112,200 |
2023/02/17 | 936 | 982 | 928 | 956 | 136,900 |
2023/02/16 | 974 | 974 | 935 | 944 | 97,600 |
2023/02/15 | 981 | 985 | 951 | 962 | 71,900 |
2023/02/14 | 928 | 981 | 928 | 975 | 108,700 |
2023/02/13 | 902 | 938 | 901 | 925 | 118,800 |
2023/02/10 | 885 | 907 | 885 | 898 | 93,800 |
2023/02/09 | 866 | 890 | 866 | 885 | 71,600 |
2023/02/08 | 856 | 865 | 852 | 865 | 57,300 |
2023/02/07 | 850 | 864 | 840 | 857 | 64,500 |
2023/02/06 | 880 | 890 | 843 | 843 | 218,400 |
2023/02/03 | 865 | 869 | 860 | 862 | 34,900 |
2023/02/02 | 881 | 882 | 856 | 861 | 51,300 |
2023/02/01 | 883 | 892 | 869 | 880 | 82,100 |
2023/01/31 | 859 | 873 | 854 | 872 | 64,600 |
2023/01/30 | 838 | 869 | 837 | 849 | 89,100 |
2023/01/27 | 839 | 839 | 835 | 838 | 9,500 |
2023/01/26 | 837 | 839 | 834 | 839 | 31,500 |
2023/01/25 | 839 | 839 | 832 | 834 | 22,100 |
2023/01/24 | 840 | 840 | 836 | 837 | 27,300 |
2023/01/23 | 829 | 839 | 828 | 833 | 50,600 |
2023/01/20 | 823 | 825 | 815 | 825 | 19,800 |
2023/01/19 | 819 | 820 | 812 | 820 | 17,500 |
2023/01/18 | 820 | 820 | 810 | 819 | 30,900 |
2023/01/17 | 828 | 828 | 815 | 818 | 17,300 |
2023/01/16 | 814 | 828 | 809 | 815 | 43,000 |
2023/01/13 | 826 | 827 | 806 | 818 | 61,300 |
2023/01/12 | 838 | 838 | 816 | 831 | 57,400 |
2023/01/11 | 818 | 838 | 811 | 838 | 66,300 |
2023/01/10 | 819 | 835 | 804 | 810 | 120,900 |
2023/01/06 | 834 | 838 | 790 | 804 | 110,100 |
2023/01/05 | 845 | 852 | 825 | 849 | 106,000 |
2023/01/04 | 820 | 860 | 789 | 845 | 295,800 |