7847 (株)グラファイトデザイン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 757 | 759 | 752 | 752 | 600 | 752 |
| 2024-11-20 | 756 | 757 | 756 | 757 | 400 | 757 |
| 2024-11-19 | 744 | 760 | 744 | 757 | 1,500 | 757 |
| 2024-11-18 | 746 | 748 | 744 | 744 | 700 | 744 |
| 2024-11-15 | 750 | 755 | 747 | 754 | 3,400 | 754 |
| 2024-11-14 | 756 | 760 | 755 | 758 | 600 | 758 |
| 2024-11-13 | 761 | 765 | 756 | 757 | 2,200 | 757 |
| 2024-11-12 | 770 | 770 | 760 | 765 | 1,600 | 765 |
| 2024-11-11 | 766 | 770 | 755 | 755 | 2,500 | 755 |
| 2024-11-08 | 780 | 780 | 757 | 757 | 5,300 | 757 |
| 2024-11-07 | 759 | 768 | 756 | 765 | 5,900 | 765 |
| 2024-11-06 | 753 | 757 | 724 | 744 | 6,500 | 744 |
| 2024-11-05 | 741 | 753 | 737 | 741 | 4,100 | 741 |
| 2024-11-01 | 742 | 742 | 740 | 741 | 1,200 | 741 |
| 2024-10-31 | 742 | 744 | 730 | 730 | 900 | 730 |
| 2024-10-30 | 724 | 731 | 724 | 727 | 3,000 | 727 |
| 2024-10-29 | 716 | 726 | 716 | 726 | 2,900 | 726 |
| 2024-10-28 | 717 | 725 | 710 | 722 | 2,000 | 722 |
| 2024-10-25 | 738 | 738 | 716 | 718 | 6,900 | 718 |
| 2024-10-24 | 743 | 743 | 735 | 735 | 2,800 | 735 |
| 2024-10-23 | 738 | 743 | 737 | 743 | 800 | 743 |
| 2024-10-22 | 744 | 744 | 739 | 740 | 1,800 | 740 |
| 2024-10-21 | 750 | 754 | 741 | 743 | 4,500 | 743 |
| 2024-10-18 | 751 | 758 | 740 | 751 | 5,000 | 751 |
| 2024-10-17 | 770 | 770 | 754 | 764 | 3,000 | 764 |
| 2024-10-16 | 747 | 769 | 747 | 768 | 2,900 | 768 |
| 2024-10-15 | 790 | 790 | 755 | 755 | 6,700 | 755 |
| 2024-10-11 | 771 | 783 | 770 | 780 | 8,500 | 780 |
| 2024-10-10 | 771 | 783 | 771 | 772 | 1,300 | 772 |
| 2024-10-09 | 769 | 780 | 769 | 771 | 5,200 | 771 |
| 2024-10-08 | 770 | 771 | 756 | 771 | 5,600 | 771 |
| 2024-10-07 | 773 | 778 | 770 | 770 | 7,900 | 770 |
| 2024-10-04 | 763 | 775 | 763 | 772 | 1,900 | 772 |
| 2024-10-03 | 766 | 780 | 744 | 763 | 3,800 | 763 |
| 2024-10-02 | 787 | 787 | 756 | 766 | 5,200 | 766 |
| 2024-10-01 | 800 | 800 | 760 | 787 | 16,400 | 787 |
| 2024-09-30 | 764 | 799 | 741 | 799 | 34,000 | 799 |
| 2024-09-27 | 771 | 790 | 771 | 788 | 10,700 | 788 |
| 2024-09-26 | 762 | 777 | 757 | 767 | 5,900 | 767 |
| 2024-09-25 | 759 | 762 | 753 | 762 | 4,200 | 762 |
| 2024-09-24 | 743 | 761 | 743 | 761 | 9,100 | 761 |
| 2024-09-20 | 744 | 744 | 741 | 742 | 1,500 | 742 |
| 2024-09-19 | 724 | 744 | 719 | 744 | 3,100 | 744 |
| 2024-09-18 | 728 | 728 | 716 | 726 | 500 | 726 |
| 2024-09-17 | 739 | 739 | 715 | 715 | 4,000 | 715 |
| 2024-09-13 | 742 | 744 | 742 | 744 | 8,500 | 744 |
| 2024-09-12 | 750 | 750 | 734 | 734 | 1,900 | 734 |
| 2024-09-11 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-09-10 | 757 | 757 | 732 | 749 | 1,400 | 749 |
| 2024-09-09 | 710 | 739 | 708 | 734 | 2,900 | 734 |
| 2024-09-06 | 747 | 747 | 740 | 740 | 900 | 740 |
| 2024-09-05 | 753 | 753 | 743 | 747 | 1,900 | 747 |
| 2024-09-04 | 759 | 761 | 737 | 759 | 2,900 | 759 |
| 2024-09-03 | 770 | 770 | 762 | 763 | 4,100 | 763 |
| 2024-09-02 | 780 | 780 | 767 | 767 | 6,700 | 767 |
| 2024-08-30 | 777 | 781 | 777 | 781 | 6,400 | 781 |
| 2024-08-29 | 766 | 781 | 763 | 777 | 6,800 | 777 |
| 2024-08-28 | 794 | 810 | 785 | 789 | 32,900 | 789 |
| 2024-08-27 | 792 | 800 | 779 | 794 | 10,600 | 794 |
| 2024-08-26 | 775 | 795 | 773 | 793 | 7,900 | 793 |
| 2024-08-23 | 770 | 800 | 770 | 782 | 23,300 | 782 |
| 2024-08-22 | 775 | 791 | 759 | 785 | 15,900 | 785 |
| 2024-08-21 | 743 | 788 | 740 | 762 | 18,200 | 762 |
| 2024-08-20 | 740 | 746 | 740 | 746 | 3,800 | 746 |
| 2024-08-19 | 730 | 740 | 727 | 740 | 2,300 | 740 |
| 2024-08-16 | 725 | 735 | 720 | 730 | 1,200 | 730 |
| 2024-08-15 | 719 | 724 | 713 | 721 | 5,100 | 721 |
| 2024-08-14 | 715 | 722 | 714 | 722 | 3,900 | 722 |
| 2024-08-13 | 716 | 716 | 713 | 715 | 1,800 | 715 |
| 2024-08-09 | 709 | 720 | 700 | 716 | 6,300 | 716 |
| 2024-08-08 | 709 | 710 | 693 | 709 | 1,700 | 709 |
| 2024-08-07 | 683 | 709 | 683 | 709 | 4,600 | 709 |
| 2024-08-06 | 650 | 708 | 650 | 700 | 8,300 | 700 |
| 2024-08-05 | 723 | 727 | 646 | 670 | 26,100 | 670 |
| 2024-08-02 | 741 | 779 | 740 | 741 | 9,500 | 741 |
| 2024-08-01 | 780 | 780 | 760 | 770 | 3,200 | 770 |
| 2024-07-31 | 765 | 780 | 765 | 780 | 5,600 | 780 |
| 2024-07-30 | 767 | 770 | 760 | 764 | 600 | 764 |
| 2024-07-29 | 760 | 774 | 759 | 767 | 5,200 | 767 |
| 2024-07-26 | 766 | 766 | 760 | 760 | 800 | 760 |
| 2024-07-25 | 760 | 768 | 755 | 766 | 4,900 | 766 |
| 2024-07-24 | 770 | 772 | 763 | 769 | 5,400 | 769 |
| 2024-07-23 | 773 | 773 | 764 | 766 | 3,300 | 766 |
| 2024-07-22 | 761 | 770 | 761 | 764 | 4,400 | 764 |
| 2024-07-19 | 775 | 783 | 773 | 780 | 4,700 | 780 |
| 2024-07-18 | 775 | 783 | 772 | 779 | 6,600 | 779 |
| 2024-07-17 | 764 | 788 | 761 | 784 | 24,900 | 784 |
| 2024-07-16 | 768 | 773 | 731 | 770 | 51,100 | 770 |
| 2024-07-12 | 733 | 740 | 730 | 740 | 8,400 | 740 |
| 2024-07-11 | 729 | 733 | 729 | 730 | 1,900 | 730 |
| 2024-07-10 | 733 | 733 | 727 | 727 | 2,200 | 727 |
| 2024-07-09 | 730 | 734 | 726 | 728 | 4,000 | 728 |
| 2024-07-08 | 730 | 730 | 727 | 730 | 2,200 | 730 |
| 2024-07-05 | 729 | 730 | 725 | 729 | 4,000 | 729 |
| 2024-07-04 | 720 | 727 | 720 | 724 | 1,600 | 724 |
| 2024-07-03 | 720 | 729 | 718 | 719 | 14,100 | 719 |
| 2024-07-02 | 717 | 720 | 715 | 720 | 2,600 | 720 |
| 2024-07-01 | 716 | 718 | 711 | 717 | 5,900 | 717 |
| 2024-06-28 | 717 | 718 | 715 | 716 | 1,000 | 716 |
| 2024-06-27 | 715 | 716 | 715 | 716 | 4,100 | 716 |
| 2024-06-26 | 708 | 716 | 708 | 713 | 11,200 | 713 |
| 2024-06-25 | 713 | 714 | 711 | 714 | 2,200 | 714 |
| 2024-06-24 | 714 | 714 | 710 | 710 | 4,800 | 710 |
| 2024-06-21 | 711 | 714 | 709 | 714 | 3,600 | 714 |
| 2024-06-20 | 707 | 713 | 704 | 708 | 10,200 | 708 |
| 2024-06-19 | 704 | 707 | 704 | 707 | 1,500 | 707 |
| 2024-06-18 | 704 | 708 | 704 | 704 | 2,700 | 704 |
| 2024-06-17 | 708 | 708 | 705 | 708 | 2,000 | 708 |
| 2024-06-14 | 703 | 709 | 701 | 703 | 5,100 | 703 |
| 2024-06-13 | 707 | 711 | 706 | 706 | 3,000 | 706 |
| 2024-06-12 | 712 | 712 | 708 | 708 | 3,900 | 708 |
| 2024-06-11 | 713 | 714 | 712 | 712 | 4,900 | 712 |
| 2024-06-10 | 714 | 714 | 712 | 713 | 1,700 | 713 |
| 2024-06-07 | 713 | 716 | 713 | 714 | 1,200 | 714 |
| 2024-06-06 | 715 | 716 | 713 | 713 | 1,500 | 713 |
| 2024-06-05 | 715 | 717 | 715 | 716 | 1,700 | 716 |
| 2024-06-04 | 717 | 718 | 715 | 715 | 1,200 | 715 |
| 2024-06-03 | 716 | 717 | 714 | 715 | 2,500 | 715 |
| 2024-05-31 | 714 | 715 | 712 | 715 | 2,400 | 715 |
| 2024-05-30 | 715 | 715 | 713 | 714 | 3,200 | 714 |
| 2024-05-29 | 719 | 719 | 715 | 716 | 1,700 | 716 |
| 2024-05-28 | 719 | 720 | 715 | 720 | 1,300 | 720 |
| 2024-05-27 | 721 | 721 | 715 | 717 | 3,600 | 717 |
| 2024-05-24 | 721 | 721 | 718 | 719 | 2,100 | 719 |
| 2024-05-23 | 722 | 722 | 718 | 718 | 2,100 | 718 |
| 2024-05-22 | 723 | 725 | 720 | 722 | 2,700 | 722 |
| 2024-05-21 | 725 | 727 | 722 | 723 | 1,000 | 723 |
| 2024-05-20 | 720 | 726 | 720 | 724 | 2,700 | 724 |
| 2024-05-17 | 717 | 721 | 717 | 721 | 6,400 | 721 |
| 2024-05-16 | 727 | 729 | 725 | 725 | 4,200 | 725 |
| 2024-05-15 | 731 | 731 | 727 | 728 | 3,900 | 728 |
| 2024-05-14 | 730 | 731 | 727 | 727 | 3,600 | 727 |
| 2024-05-13 | 734 | 734 | 729 | 731 | 1,400 | 731 |
| 2024-05-10 | 730 | 734 | 729 | 730 | 2,300 | 730 |
| 2024-05-09 | 728 | 738 | 728 | 735 | 3,200 | 735 |
| 2024-05-08 | 728 | 733 | 726 | 730 | 2,500 | 730 |
| 2024-05-07 | 729 | 732 | 724 | 729 | 2,400 | 729 |
| 2024-05-02 | 725 | 729 | 720 | 723 | 3,800 | 723 |
| 2024-05-01 | 723 | 730 | 720 | 730 | 8,500 | 730 |
| 2024-04-30 | 727 | 728 | 722 | 726 | 2,700 | 726 |
| 2024-04-26 | 724 | 728 | 720 | 724 | 3,000 | 724 |
| 2024-04-25 | 726 | 728 | 722 | 725 | 1,700 | 725 |
| 2024-04-24 | 727 | 727 | 721 | 722 | 4,400 | 722 |
| 2024-04-23 | 719 | 727 | 719 | 720 | 6,400 | 720 |
| 2024-04-22 | 717 | 725 | 717 | 722 | 5,300 | 722 |
| 2024-04-19 | 736 | 736 | 717 | 719 | 8,500 | 719 |
| 2024-04-18 | 731 | 740 | 731 | 732 | 4,800 | 732 |
| 2024-04-17 | 756 | 756 | 725 | 733 | 19,100 | 733 |
| 2024-04-16 | 777 | 778 | 745 | 755 | 19,300 | 755 |
| 2024-04-15 | 780 | 786 | 778 | 779 | 12,700 | 779 |
| 2024-04-12 | 792 | 792 | 787 | 791 | 3,700 | 791 |
| 2024-04-11 | 787 | 792 | 786 | 792 | 3,900 | 792 |
| 2024-04-10 | 791 | 791 | 788 | 788 | 2,600 | 788 |
| 2024-04-09 | 790 | 791 | 789 | 789 | 3,500 | 789 |
| 2024-04-08 | 789 | 790 | 786 | 786 | 2,400 | 786 |
| 2024-04-05 | 780 | 785 | 780 | 785 | 4,400 | 785 |
| 2024-04-04 | 782 | 784 | 781 | 781 | 3,400 | 781 |
| 2024-04-03 | 788 | 788 | 781 | 781 | 3,600 | 781 |
| 2024-04-02 | 794 | 794 | 783 | 783 | 8,900 | 783 |
| 2024-04-01 | 784 | 793 | 784 | 793 | 29,700 | 793 |
| 2024-03-29 | 781 | 785 | 780 | 784 | 4,900 | 784 |
| 2024-03-28 | 785 | 786 | 780 | 780 | 8,200 | 780 |
| 2024-03-27 | 785 | 786 | 780 | 785 | 7,300 | 785 |
| 2024-03-26 | 785 | 785 | 780 | 784 | 8,600 | 784 |
| 2024-03-25 | 782 | 785 | 781 | 781 | 6,600 | 781 |
| 2024-03-22 | 785 | 785 | 780 | 783 | 13,600 | 783 |
| 2024-03-21 | 786 | 786 | 777 | 785 | 12,700 | 785 |
| 2024-03-19 | 780 | 782 | 777 | 778 | 6,900 | 778 |
| 2024-03-18 | 776 | 785 | 775 | 780 | 12,600 | 780 |
| 2024-03-15 | 776 | 780 | 775 | 775 | 8,100 | 775 |
| 2024-03-14 | 777 | 780 | 777 | 777 | 2,900 | 777 |
| 2024-03-13 | 783 | 785 | 776 | 778 | 5,300 | 778 |
| 2024-03-12 | 783 | 785 | 777 | 777 | 11,900 | 777 |
| 2024-03-11 | 794 | 794 | 780 | 780 | 20,700 | 780 |
| 2024-03-08 | 780 | 786 | 780 | 783 | 8,900 | 783 |
| 2024-03-07 | 774 | 784 | 774 | 783 | 18,700 | 783 |
| 2024-03-06 | 765 | 777 | 764 | 776 | 13,100 | 776 |
| 2024-03-05 | 770 | 770 | 761 | 765 | 15,400 | 765 |
| 2024-03-04 | 778 | 778 | 760 | 768 | 30,200 | 768 |
| 2024-03-01 | 789 | 789 | 772 | 773 | 44,900 | 773 |
| 2024-02-29 | 782 | 792 | 772 | 789 | 57,400 | 789 |
| 2024-02-28 | 770 | 811 | 770 | 793 | 129,300 | 793 |
| 2024-02-27 | 866 | 866 | 845 | 850 | 48,000 | 850 |
| 2024-02-26 | 865 | 877 | 860 | 866 | 71,500 | 866 |
| 2024-02-22 | 853 | 869 | 851 | 869 | 22,200 | 869 |
| 2024-02-21 | 850 | 858 | 849 | 855 | 12,400 | 855 |
| 2024-02-20 | 848 | 856 | 848 | 853 | 8,500 | 853 |
| 2024-02-19 | 852 | 857 | 845 | 850 | 19,200 | 850 |
| 2024-02-16 | 839 | 852 | 825 | 852 | 17,900 | 852 |
| 2024-02-15 | 858 | 864 | 835 | 839 | 15,900 | 839 |
| 2024-02-14 | 862 | 862 | 843 | 857 | 19,600 | 857 |
| 2024-02-13 | 875 | 876 | 859 | 862 | 28,500 | 862 |
| 2024-02-09 | 881 | 881 | 875 | 875 | 11,100 | 875 |
| 2024-02-08 | 882 | 885 | 875 | 878 | 16,300 | 878 |
| 2024-02-07 | 883 | 883 | 876 | 882 | 12,300 | 882 |
| 2024-02-06 | 883 | 883 | 876 | 881 | 15,800 | 881 |
| 2024-02-05 | 875 | 884 | 870 | 883 | 31,500 | 883 |
| 2024-02-02 | 890 | 898 | 859 | 874 | 38,600 | 874 |
| 2024-02-01 | 881 | 896 | 881 | 895 | 16,900 | 895 |
| 2024-01-31 | 860 | 899 | 851 | 896 | 64,100 | 896 |
| 2024-01-30 | 850 | 859 | 850 | 859 | 29,600 | 859 |
| 2024-01-29 | 850 | 850 | 843 | 849 | 18,700 | 849 |
| 2024-01-26 | 844 | 847 | 841 | 842 | 6,000 | 842 |
| 2024-01-25 | 845 | 846 | 840 | 844 | 5,900 | 844 |
| 2024-01-24 | 845 | 845 | 840 | 842 | 5,400 | 842 |
| 2024-01-23 | 837 | 846 | 837 | 845 | 9,900 | 845 |
| 2024-01-22 | 837 | 842 | 835 | 841 | 6,800 | 841 |
| 2024-01-19 | 844 | 844 | 831 | 837 | 18,200 | 837 |
| 2024-01-18 | 843 | 844 | 840 | 840 | 3,200 | 840 |
| 2024-01-17 | 841 | 843 | 841 | 841 | 10,000 | 841 |
| 2024-01-16 | 848 | 848 | 841 | 843 | 17,000 | 843 |
| 2024-01-15 | 834 | 846 | 823 | 846 | 26,000 | 846 |
| 2024-01-12 | 812 | 845 | 812 | 841 | 55,300 | 841 |
| 2024-01-11 | 822 | 823 | 815 | 815 | 18,800 | 815 |
| 2024-01-10 | 810 | 822 | 810 | 822 | 20,600 | 822 |
| 2024-01-09 | 808 | 815 | 807 | 810 | 25,800 | 810 |
| 2024-01-05 | 813 | 813 | 804 | 808 | 8,700 | 808 |
| 2024-01-04 | 804 | 812 | 801 | 812 | 15,800 | 812 |
分割・併合履歴 ： [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株
