7847 (株)グラファイトデザイン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 734 | 734 | 688 | 713 | 10,000 | 713 |
| 2025-04-03 | 730 | 745 | 730 | 742 | 9,700 | 742 |
| 2025-04-02 | 752 | 752 | 749 | 749 | 1,000 | 749 |
| 2025-04-01 | 740 | 754 | 735 | 749 | 6,800 | 749 |
| 2025-03-31 | 749 | 761 | 730 | 740 | 16,600 | 740 |
| 2025-03-28 | 782 | 800 | 729 | 744 | 31,700 | 744 |
| 2025-03-27 | 780 | 782 | 772 | 782 | 4,800 | 782 |
| 2025-03-26 | 778 | 780 | 775 | 780 | 3,700 | 780 |
| 2025-03-25 | 778 | 779 | 767 | 779 | 4,600 | 779 |
| 2025-03-24 | 772 | 779 | 770 | 773 | 4,300 | 773 |
| 2025-03-21 | 766 | 776 | 766 | 772 | 5,700 | 772 |
| 2025-03-19 | 765 | 769 | 765 | 768 | 1,000 | 768 |
| 2025-03-18 | 773 | 773 | 764 | 764 | 1,200 | 764 |
| 2025-03-17 | 768 | 773 | 768 | 773 | 1,700 | 773 |
| 2025-03-14 | 768 | 769 | 763 | 769 | 2,000 | 769 |
| 2025-03-13 | 760 | 767 | 756 | 767 | 1,600 | 767 |
| 2025-03-12 | 755 | 768 | 755 | 757 | 2,900 | 757 |
| 2025-03-11 | 779 | 779 | 764 | 770 | 9,900 | 770 |
| 2025-03-10 | 761 | 762 | 757 | 762 | 2,900 | 762 |
| 2025-03-07 | 758 | 761 | 758 | 761 | 1,600 | 761 |
| 2025-03-06 | 766 | 767 | 761 | 761 | 17,100 | 761 |
| 2025-03-05 | 761 | 766 | 758 | 766 | 4,100 | 766 |
| 2025-03-04 | 761 | 762 | 759 | 761 | 4,100 | 761 |
| 2025-03-03 | 761 | 763 | 757 | 761 | 7,000 | 761 |
| 2025-02-28 | 761 | 761 | 750 | 757 | 5,800 | 757 |
| 2025-02-27 | 762 | 765 | 759 | 763 | 12,600 | 763 |
| 2025-02-26 | 777 | 790 | 775 | 788 | 15,700 | 788 |
| 2025-02-25 | 777 | 781 | 776 | 781 | 4,800 | 781 |
| 2025-02-21 | 780 | 782 | 777 | 779 | 4,300 | 779 |
| 2025-02-20 | 784 | 784 | 779 | 780 | 2,800 | 780 |
| 2025-02-19 | 782 | 795 | 782 | 784 | 5,900 | 784 |
| 2025-02-18 | 785 | 790 | 781 | 781 | 4,900 | 781 |
| 2025-02-17 | 787 | 793 | 782 | 791 | 3,900 | 791 |
| 2025-02-14 | 779 | 788 | 779 | 780 | 61,900 | 780 |
| 2025-02-13 | 780 | 781 | 779 | 779 | 48,800 | 779 |
| 2025-02-12 | 789 | 789 | 777 | 779 | 2,900 | 779 |
| 2025-02-10 | 795 | 795 | 785 | 786 | 1,800 | 786 |
| 2025-02-07 | 793 | 793 | 784 | 791 | 1,500 | 791 |
| 2025-02-06 | 779 | 800 | 779 | 787 | 5,200 | 787 |
| 2025-02-05 | 786 | 788 | 776 | 783 | 2,900 | 783 |
| 2025-02-04 | 790 | 800 | 770 | 790 | 9,000 | 790 |
| 2025-02-03 | 795 | 795 | 783 | 791 | 5,900 | 791 |
| 2025-01-31 | 803 | 803 | 792 | 792 | 7,800 | 792 |
| 2025-01-30 | 793 | 795 | 790 | 795 | 1,200 | 795 |
| 2025-01-29 | 790 | 793 | 790 | 790 | 800 | 790 |
| 2025-01-28 | 795 | 795 | 778 | 793 | 2,300 | 793 |
| 2025-01-27 | 795 | 798 | 791 | 791 | 2,900 | 791 |
| 2025-01-24 | 786 | 786 | 780 | 783 | 1,200 | 783 |
| 2025-01-23 | 782 | 790 | 775 | 783 | 1,700 | 783 |
| 2025-01-22 | 782 | 790 | 772 | 782 | 2,600 | 782 |
| 2025-01-21 | 765 | 783 | 760 | 781 | 4,700 | 781 |
| 2025-01-20 | 764 | 770 | 764 | 765 | 4,700 | 765 |
| 2025-01-17 | 780 | 780 | 761 | 764 | 3,700 | 764 |
| 2025-01-16 | 787 | 790 | 781 | 784 | 7,000 | 784 |
| 2025-01-15 | 795 | 796 | 761 | 773 | 14,400 | 773 |
| 2025-01-14 | 820 | 825 | 749 | 787 | 36,400 | 787 |
| 2025-01-10 | 813 | 824 | 813 | 824 | 6,200 | 824 |
| 2025-01-09 | 817 | 823 | 809 | 823 | 7,400 | 823 |
| 2025-01-08 | 817 | 822 | 816 | 820 | 7,800 | 820 |
| 2025-01-07 | 811 | 820 | 810 | 820 | 11,500 | 820 |
| 2025-01-06 | 809 | 810 | 806 | 810 | 6,400 | 810 |
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