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 |
|---|---|---|---|---|---|
| 2024/12/30 | 803 | 805 | 802 | 805 | 2,300 |
| 2024/12/27 | 801 | 805 | 793 | 802 | 6,400 |
| 2024/12/26 | 803 | 803 | 793 | 800 | 2,000 |
| 2024/12/25 | 805 | 805 | 792 | 800 | 2,700 |
| 2024/12/24 | 809 | 812 | 772 | 799 | 7,000 |
| 2024/12/23 | 802 | 803 | 795 | 802 | 8,300 |
| 2024/12/20 | 801 | 803 | 796 | 801 | 9,100 |
| 2024/12/19 | 795 | 806 | 791 | 801 | 7,800 |
| 2024/12/18 | 815 | 815 | 795 | 795 | 12,500 |
| 2024/12/17 | 806 | 811 | 780 | 810 | 10,600 |
| 2024/12/16 | 806 | 807 | 801 | 806 | 5,300 |
| 2024/12/13 | 800 | 809 | 799 | 805 | 8,000 |
| 2024/12/12 | 800 | 800 | 796 | 799 | 2,000 |
| 2024/12/11 | 798 | 801 | 793 | 800 | 3,500 |
| 2024/12/10 | 789 | 800 | 785 | 798 | 17,400 |
| 2024/12/09 | 790 | 790 | 785 | 786 | 8,000 |
| 2024/12/06 | 790 | 790 | 772 | 783 | 3,300 |
| 2024/12/05 | 777 | 786 | 769 | 784 | 17,700 |
| 2024/12/04 | 771 | 771 | 763 | 765 | 3,500 |
| 2024/12/03 | 769 | 769 | 765 | 765 | 6,000 |
| 2024/12/02 | 760 | 774 | 760 | 769 | 4,300 |
| 2024/11/29 | 775 | 775 | 753 | 774 | 2,900 |
| 2024/11/28 | 760 | 764 | 749 | 764 | 4,700 |
| 2024/11/27 | 764 | 764 | 745 | 745 | 4,300 |
| 2024/11/26 | 752 | 767 | 752 | 757 | 6,700 |
| 2024/11/25 | 770 | 770 | 763 | 767 | 3,900 |
| 2024/11/22 | 755 | 766 | 747 | 753 | 1,000 |
| 2024/11/21 | 757 | 759 | 752 | 752 | 600 |
| 2024/11/20 | 756 | 757 | 756 | 757 | 400 |
| 2024/11/19 | 744 | 760 | 744 | 757 | 1,500 |
| 2024/11/18 | 746 | 748 | 744 | 744 | 700 |
| 2024/11/15 | 750 | 755 | 747 | 754 | 3,400 |
| 2024/11/14 | 756 | 760 | 755 | 758 | 600 |
| 2024/11/13 | 761 | 765 | 756 | 757 | 2,200 |
| 2024/11/12 | 770 | 770 | 760 | 765 | 1,600 |
| 2024/11/11 | 766 | 770 | 755 | 755 | 2,500 |
| 2024/11/08 | 780 | 780 | 757 | 757 | 5,300 |
| 2024/11/07 | 759 | 768 | 756 | 765 | 5,900 |
| 2024/11/06 | 753 | 757 | 724 | 744 | 6,500 |
| 2024/11/05 | 741 | 753 | 737 | 741 | 4,100 |
| 2024/11/01 | 742 | 742 | 740 | 741 | 1,200 |
| 2024/10/31 | 742 | 744 | 730 | 730 | 900 |
| 2024/10/30 | 724 | 731 | 724 | 727 | 3,000 |
| 2024/10/29 | 716 | 726 | 716 | 726 | 2,900 |
| 2024/10/28 | 717 | 725 | 710 | 722 | 2,000 |
| 2024/10/25 | 738 | 738 | 716 | 718 | 6,900 |
| 2024/10/24 | 743 | 743 | 735 | 735 | 2,800 |
| 2024/10/23 | 738 | 743 | 737 | 743 | 800 |
| 2024/10/22 | 744 | 744 | 739 | 740 | 1,800 |
| 2024/10/21 | 750 | 754 | 741 | 743 | 4,500 |
| 2024/10/18 | 751 | 758 | 740 | 751 | 5,000 |
| 2024/10/17 | 770 | 770 | 754 | 764 | 3,000 |
| 2024/10/16 | 747 | 769 | 747 | 768 | 2,900 |
| 2024/10/15 | 790 | 790 | 755 | 755 | 6,700 |
| 2024/10/11 | 771 | 783 | 770 | 780 | 8,500 |
| 2024/10/10 | 771 | 783 | 771 | 772 | 1,300 |
| 2024/10/09 | 769 | 780 | 769 | 771 | 5,200 |
| 2024/10/08 | 770 | 771 | 756 | 771 | 5,600 |
| 2024/10/07 | 773 | 778 | 770 | 770 | 7,900 |
| 2024/10/04 | 763 | 775 | 763 | 772 | 1,900 |
| 2024/10/03 | 766 | 780 | 744 | 763 | 3,800 |
| 2024/10/02 | 787 | 787 | 756 | 766 | 5,200 |
| 2024/10/01 | 800 | 800 | 760 | 787 | 16,400 |
| 2024/09/30 | 764 | 799 | 741 | 799 | 34,000 |
| 2024/09/27 | 771 | 790 | 771 | 788 | 10,700 |
| 2024/09/26 | 762 | 777 | 757 | 767 | 5,900 |
| 2024/09/25 | 759 | 762 | 753 | 762 | 4,200 |
| 2024/09/24 | 743 | 761 | 743 | 761 | 9,100 |
| 2024/09/20 | 744 | 744 | 741 | 742 | 1,500 |
| 2024/09/19 | 724 | 744 | 719 | 744 | 3,100 |
| 2024/09/18 | 728 | 728 | 716 | 726 | 500 |
| 2024/09/17 | 739 | 739 | 715 | 715 | 4,000 |
| 2024/09/13 | 742 | 744 | 742 | 744 | 8,500 |
| 2024/09/12 | 750 | 750 | 734 | 734 | 1,900 |
| 2024/09/11 | 749 | 749 | 749 | 749 | 100 |
| 2024/09/10 | 757 | 757 | 732 | 749 | 1,400 |
| 2024/09/09 | 710 | 739 | 708 | 734 | 2,900 |
| 2024/09/06 | 747 | 747 | 740 | 740 | 900 |
| 2024/09/05 | 753 | 753 | 743 | 747 | 1,900 |
| 2024/09/04 | 759 | 761 | 737 | 759 | 2,900 |
| 2024/09/03 | 770 | 770 | 762 | 763 | 4,100 |
| 2024/09/02 | 780 | 780 | 767 | 767 | 6,700 |
| 2024/08/30 | 777 | 781 | 777 | 781 | 6,400 |
| 2024/08/29 | 766 | 781 | 763 | 777 | 6,800 |
| 2024/08/28 | 794 | 810 | 785 | 789 | 32,900 |
| 2024/08/27 | 792 | 800 | 779 | 794 | 10,600 |
| 2024/08/26 | 775 | 795 | 773 | 793 | 7,900 |
| 2024/08/23 | 770 | 800 | 770 | 782 | 23,300 |
| 2024/08/22 | 775 | 791 | 759 | 785 | 15,900 |
| 2024/08/21 | 743 | 788 | 740 | 762 | 18,200 |
| 2024/08/20 | 740 | 746 | 740 | 746 | 3,800 |
| 2024/08/19 | 730 | 740 | 727 | 740 | 2,300 |
| 2024/08/16 | 725 | 735 | 720 | 730 | 1,200 |
| 2024/08/15 | 719 | 724 | 713 | 721 | 5,100 |
| 2024/08/14 | 715 | 722 | 714 | 722 | 3,900 |
| 2024/08/13 | 716 | 716 | 713 | 715 | 1,800 |
| 2024/08/09 | 709 | 720 | 700 | 716 | 6,300 |
| 2024/08/08 | 709 | 710 | 693 | 709 | 1,700 |
| 2024/08/07 | 683 | 709 | 683 | 709 | 4,600 |
| 2024/08/06 | 650 | 708 | 650 | 700 | 8,300 |
| 2024/08/05 | 723 | 727 | 646 | 670 | 26,100 |
| 2024/08/02 | 741 | 779 | 740 | 741 | 9,500 |
| 2024/08/01 | 780 | 780 | 760 | 770 | 3,200 |
| 2024/07/31 | 765 | 780 | 765 | 780 | 5,600 |
| 2024/07/30 | 767 | 770 | 760 | 764 | 600 |
| 2024/07/29 | 760 | 774 | 759 | 767 | 5,200 |
| 2024/07/26 | 766 | 766 | 760 | 760 | 800 |
| 2024/07/25 | 760 | 768 | 755 | 766 | 4,900 |
| 2024/07/24 | 770 | 772 | 763 | 769 | 5,400 |
| 2024/07/23 | 773 | 773 | 764 | 766 | 3,300 |
| 2024/07/22 | 761 | 770 | 761 | 764 | 4,400 |
| 2024/07/19 | 775 | 783 | 773 | 780 | 4,700 |
| 2024/07/18 | 775 | 783 | 772 | 779 | 6,600 |
| 2024/07/17 | 764 | 788 | 761 | 784 | 24,900 |
| 2024/07/16 | 768 | 773 | 731 | 770 | 51,100 |
| 2024/07/12 | 733 | 740 | 730 | 740 | 8,400 |
| 2024/07/11 | 729 | 733 | 729 | 730 | 1,900 |
| 2024/07/10 | 733 | 733 | 727 | 727 | 2,200 |
| 2024/07/09 | 730 | 734 | 726 | 728 | 4,000 |
| 2024/07/08 | 730 | 730 | 727 | 730 | 2,200 |
| 2024/07/05 | 729 | 730 | 725 | 729 | 4,000 |
| 2024/07/04 | 720 | 727 | 720 | 724 | 1,600 |
| 2024/07/03 | 720 | 729 | 718 | 719 | 14,100 |
| 2024/07/02 | 717 | 720 | 715 | 720 | 2,600 |
| 2024/07/01 | 716 | 718 | 711 | 717 | 5,900 |
| 2024/06/28 | 717 | 718 | 715 | 716 | 1,000 |
| 2024/06/27 | 715 | 716 | 715 | 716 | 4,100 |
| 2024/06/26 | 708 | 716 | 708 | 713 | 11,200 |
| 2024/06/25 | 713 | 714 | 711 | 714 | 2,200 |
| 2024/06/24 | 714 | 714 | 710 | 710 | 4,800 |
| 2024/06/21 | 711 | 714 | 709 | 714 | 3,600 |
| 2024/06/20 | 707 | 713 | 704 | 708 | 10,200 |
| 2024/06/19 | 704 | 707 | 704 | 707 | 1,500 |
| 2024/06/18 | 704 | 708 | 704 | 704 | 2,700 |
| 2024/06/17 | 708 | 708 | 705 | 708 | 2,000 |
| 2024/06/14 | 703 | 709 | 701 | 703 | 5,100 |
| 2024/06/13 | 707 | 711 | 706 | 706 | 3,000 |
| 2024/06/12 | 712 | 712 | 708 | 708 | 3,900 |
| 2024/06/11 | 713 | 714 | 712 | 712 | 4,900 |
| 2024/06/10 | 714 | 714 | 712 | 713 | 1,700 |
| 2024/06/07 | 713 | 716 | 713 | 714 | 1,200 |
| 2024/06/06 | 715 | 716 | 713 | 713 | 1,500 |
| 2024/06/05 | 715 | 717 | 715 | 716 | 1,700 |
| 2024/06/04 | 717 | 718 | 715 | 715 | 1,200 |
| 2024/06/03 | 716 | 717 | 714 | 715 | 2,500 |
| 2024/05/31 | 714 | 715 | 712 | 715 | 2,400 |
| 2024/05/30 | 715 | 715 | 713 | 714 | 3,200 |
| 2024/05/29 | 719 | 719 | 715 | 716 | 1,700 |
| 2024/05/28 | 719 | 720 | 715 | 720 | 1,300 |
| 2024/05/27 | 721 | 721 | 715 | 717 | 3,600 |
| 2024/05/24 | 721 | 721 | 718 | 719 | 2,100 |
| 2024/05/23 | 722 | 722 | 718 | 718 | 2,100 |
| 2024/05/22 | 723 | 725 | 720 | 722 | 2,700 |
| 2024/05/21 | 725 | 727 | 722 | 723 | 1,000 |
| 2024/05/20 | 720 | 726 | 720 | 724 | 2,700 |
| 2024/05/17 | 717 | 721 | 717 | 721 | 6,400 |
| 2024/05/16 | 727 | 729 | 725 | 725 | 4,200 |
| 2024/05/15 | 731 | 731 | 727 | 728 | 3,900 |
| 2024/05/14 | 730 | 731 | 727 | 727 | 3,600 |
| 2024/05/13 | 734 | 734 | 729 | 731 | 1,400 |
| 2024/05/10 | 730 | 734 | 729 | 730 | 2,300 |
| 2024/05/09 | 728 | 738 | 728 | 735 | 3,200 |
| 2024/05/08 | 728 | 733 | 726 | 730 | 2,500 |
| 2024/05/07 | 729 | 732 | 724 | 729 | 2,400 |
| 2024/05/02 | 725 | 729 | 720 | 723 | 3,800 |
| 2024/05/01 | 723 | 730 | 720 | 730 | 8,500 |
| 2024/04/30 | 727 | 728 | 722 | 726 | 2,700 |
| 2024/04/26 | 724 | 728 | 720 | 724 | 3,000 |
| 2024/04/25 | 726 | 728 | 722 | 725 | 1,700 |
| 2024/04/24 | 727 | 727 | 721 | 722 | 4,400 |
| 2024/04/23 | 719 | 727 | 719 | 720 | 6,400 |
| 2024/04/22 | 717 | 725 | 717 | 722 | 5,300 |
| 2024/04/19 | 736 | 736 | 717 | 719 | 8,500 |
| 2024/04/18 | 731 | 740 | 731 | 732 | 4,800 |
| 2024/04/17 | 756 | 756 | 725 | 733 | 19,100 |
| 2024/04/16 | 777 | 778 | 745 | 755 | 19,300 |
| 2024/04/15 | 780 | 786 | 778 | 779 | 12,700 |
| 2024/04/12 | 792 | 792 | 787 | 791 | 3,700 |
| 2024/04/11 | 787 | 792 | 786 | 792 | 3,900 |
| 2024/04/10 | 791 | 791 | 788 | 788 | 2,600 |
| 2024/04/09 | 790 | 791 | 789 | 789 | 3,500 |
| 2024/04/08 | 789 | 790 | 786 | 786 | 2,400 |
| 2024/04/05 | 780 | 785 | 780 | 785 | 4,400 |
| 2024/04/04 | 782 | 784 | 781 | 781 | 3,400 |
| 2024/04/03 | 788 | 788 | 781 | 781 | 3,600 |
| 2024/04/02 | 794 | 794 | 783 | 783 | 8,900 |
| 2024/04/01 | 784 | 793 | 784 | 793 | 29,700 |
| 2024/03/29 | 781 | 785 | 780 | 784 | 4,900 |
| 2024/03/28 | 785 | 786 | 780 | 780 | 8,200 |
| 2024/03/27 | 785 | 786 | 780 | 785 | 7,300 |
| 2024/03/26 | 785 | 785 | 780 | 784 | 8,600 |
| 2024/03/25 | 782 | 785 | 781 | 781 | 6,600 |
| 2024/03/22 | 785 | 785 | 780 | 783 | 13,600 |
| 2024/03/21 | 786 | 786 | 777 | 785 | 12,700 |
| 2024/03/19 | 780 | 782 | 777 | 778 | 6,900 |
| 2024/03/18 | 776 | 785 | 775 | 780 | 12,600 |
| 2024/03/15 | 776 | 780 | 775 | 775 | 8,100 |
| 2024/03/14 | 777 | 780 | 777 | 777 | 2,900 |
| 2024/03/13 | 783 | 785 | 776 | 778 | 5,300 |
| 2024/03/12 | 783 | 785 | 777 | 777 | 11,900 |
| 2024/03/11 | 794 | 794 | 780 | 780 | 20,700 |
| 2024/03/08 | 780 | 786 | 780 | 783 | 8,900 |
| 2024/03/07 | 774 | 784 | 774 | 783 | 18,700 |
| 2024/03/06 | 765 | 777 | 764 | 776 | 13,100 |
| 2024/03/05 | 770 | 770 | 761 | 765 | 15,400 |
| 2024/03/04 | 778 | 778 | 760 | 768 | 30,200 |
| 2024/03/01 | 789 | 789 | 772 | 773 | 44,900 |
| 2024/02/29 | 782 | 792 | 772 | 789 | 57,400 |
| 2024/02/28 | 770 | 811 | 770 | 793 | 129,300 |
| 2024/02/27 | 866 | 866 | 845 | 850 | 48,000 |
| 2024/02/26 | 865 | 877 | 860 | 866 | 71,500 |
| 2024/02/22 | 853 | 869 | 851 | 869 | 22,200 |
| 2024/02/21 | 850 | 858 | 849 | 855 | 12,400 |
| 2024/02/20 | 848 | 856 | 848 | 853 | 8,500 |
| 2024/02/19 | 852 | 857 | 845 | 850 | 19,200 |
| 2024/02/16 | 839 | 852 | 825 | 852 | 17,900 |
| 2024/02/15 | 858 | 864 | 835 | 839 | 15,900 |
| 2024/02/14 | 862 | 862 | 843 | 857 | 19,600 |
| 2024/02/13 | 875 | 876 | 859 | 862 | 28,500 |
| 2024/02/09 | 881 | 881 | 875 | 875 | 11,100 |
| 2024/02/08 | 882 | 885 | 875 | 878 | 16,300 |
| 2024/02/07 | 883 | 883 | 876 | 882 | 12,300 |
| 2024/02/06 | 883 | 883 | 876 | 881 | 15,800 |
| 2024/02/05 | 875 | 884 | 870 | 883 | 31,500 |
| 2024/02/02 | 890 | 898 | 859 | 874 | 38,600 |
| 2024/02/01 | 881 | 896 | 881 | 895 | 16,900 |
| 2024/01/31 | 860 | 899 | 851 | 896 | 64,100 |
| 2024/01/30 | 850 | 859 | 850 | 859 | 29,600 |
| 2024/01/29 | 850 | 850 | 843 | 849 | 18,700 |
| 2024/01/26 | 844 | 847 | 841 | 842 | 6,000 |
| 2024/01/25 | 845 | 846 | 840 | 844 | 5,900 |
| 2024/01/24 | 845 | 845 | 840 | 842 | 5,400 |
| 2024/01/23 | 837 | 846 | 837 | 845 | 9,900 |
| 2024/01/22 | 837 | 842 | 835 | 841 | 6,800 |
| 2024/01/19 | 844 | 844 | 831 | 837 | 18,200 |
| 2024/01/18 | 843 | 844 | 840 | 840 | 3,200 |
| 2024/01/17 | 841 | 843 | 841 | 841 | 10,000 |
| 2024/01/16 | 848 | 848 | 841 | 843 | 17,000 |
| 2024/01/15 | 834 | 846 | 823 | 846 | 26,000 |
| 2024/01/12 | 812 | 845 | 812 | 841 | 55,300 |
| 2024/01/11 | 822 | 823 | 815 | 815 | 18,800 |
| 2024/01/10 | 810 | 822 | 810 | 822 | 20,600 |
| 2024/01/09 | 808 | 815 | 807 | 810 | 25,800 |
| 2024/01/05 | 813 | 813 | 804 | 808 | 8,700 |
| 2024/01/04 | 804 | 812 | 801 | 812 | 15,800 |