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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
