7847 (株)グラファイトデザインの時系列データ [2023年度]

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

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

7847 (株)グラファイトデザイン の時系列データ [2023年度]

7847 (株)グラファイトデザインの時系列データ [2023年度]