7847 (株)グラファイトデザイン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 515 | 515 | 508 | 513 | 6,400 | 513 |
| 2022-05-18 | - | - | - | 519 | - | 519 |
| 2022-05-17 | 515 | 519 | 512 | 519 | 2,400 | 519 |
| 2022-05-16 | 518 | 519 | 513 | 519 | 3,400 | 519 |
| 2022-05-13 | 517 | 517 | 512 | 514 | 3,800 | 514 |
| 2022-05-12 | 529 | 529 | 503 | 517 | 10,500 | 517 |
| 2022-05-11 | 526 | 530 | 522 | 530 | 5,400 | 530 |
| 2022-05-10 | 532 | 532 | 522 | 529 | 5,000 | 529 |
| 2022-05-09 | 526 | 533 | 524 | 532 | 8,500 | 532 |
| 2022-05-06 | 526 | 528 | 520 | 526 | 4,100 | 526 |
| 2022-05-02 | 513 | 522 | 513 | 521 | 3,800 | 521 |
| 2022-04-28 | 510 | 515 | 509 | 513 | 9,400 | 513 |
| 2022-04-27 | 513 | 513 | 503 | 509 | 21,500 | 509 |
| 2022-04-26 | 515 | 516 | 510 | 510 | 8,100 | 510 |
| 2022-04-25 | 521 | 521 | 511 | 515 | 8,400 | 515 |
| 2022-04-22 | 529 | 530 | 521 | 521 | 11,600 | 521 |
| 2022-04-21 | 528 | 533 | 526 | 533 | 11,200 | 533 |
| 2022-04-20 | 530 | 538 | 525 | 528 | 20,900 | 528 |
| 2022-04-19 | 519 | 533 | 517 | 530 | 19,200 | 530 |
| 2022-04-18 | 525 | 532 | 516 | 519 | 24,600 | 519 |
| 2022-04-15 | 510 | 545 | 509 | 525 | 106,100 | 525 |
| 2022-04-14 | 567 | 580 | 565 | 580 | 40,300 | 580 |
| 2022-04-13 | 554 | 563 | 552 | 561 | 9,400 | 561 |
| 2022-04-12 | 552 | 555 | 542 | 546 | 22,000 | 546 |
| 2022-04-11 | 565 | 565 | 554 | 557 | 18,300 | 557 |
| 2022-04-08 | 581 | 581 | 565 | 565 | 17,100 | 565 |
| 2022-04-07 | 585 | 589 | 572 | 572 | 27,300 | 572 |
| 2022-04-06 | 569 | 579 | 569 | 579 | 8,900 | 579 |
| 2022-04-05 | 580 | 580 | 570 | 576 | 12,900 | 576 |
| 2022-04-04 | 582 | 582 | 574 | 580 | 4,700 | 580 |
| 2022-04-01 | 580 | 580 | 569 | 578 | 6,300 | 578 |
| 2022-03-31 | 580 | 582 | 573 | 581 | 8,300 | 581 |
| 2022-03-30 | 575 | 580 | 559 | 580 | 28,100 | 580 |
| 2022-03-29 | 585 | 585 | 564 | 565 | 48,300 | 565 |
| 2022-03-28 | 590 | 590 | 573 | 587 | 24,300 | 587 |
| 2022-03-25 | 592 | 592 | 580 | 592 | 23,000 | 592 |
| 2022-03-24 | 590 | 590 | 579 | 587 | 8,500 | 587 |
| 2022-03-23 | 584 | 592 | 583 | 586 | 20,700 | 586 |
| 2022-03-22 | 583 | 586 | 577 | 582 | 31,100 | 582 |
| 2022-03-18 | 580 | 589 | 568 | 578 | 59,800 | 578 |
| 2022-03-17 | 552 | 589 | 552 | 589 | 73,800 | 589 |
| 2022-03-16 | 560 | 560 | 540 | 551 | 31,700 | 551 |
| 2022-03-15 | 530 | 550 | 529 | 550 | 25,000 | 550 |
| 2022-03-14 | 520 | 530 | 520 | 528 | 17,600 | 528 |
| 2022-03-11 | 514 | 524 | 514 | 524 | 11,900 | 524 |
| 2022-03-10 | 518 | 532 | 515 | 524 | 20,200 | 524 |
| 2022-03-09 | 507 | 518 | 507 | 507 | 21,500 | 507 |
| 2022-03-08 | 540 | 540 | 506 | 506 | 44,800 | 506 |
| 2022-03-07 | 545 | 545 | 514 | 538 | 53,100 | 538 |
| 2022-03-04 | 553 | 558 | 546 | 551 | 62,600 | 551 |
| 2022-03-03 | 580 | 586 | 554 | 557 | 127,000 | 557 |
| 2022-03-02 | 585 | 591 | 577 | 577 | 50,300 | 577 |
| 2022-03-01 | 598 | 601 | 581 | 595 | 89,100 | 595 |
| 2022-02-28 | 630 | 631 | 601 | 608 | 110,800 | 608 |
| 2022-02-25 | 653 | 672 | 603 | 633 | 274,600 | 633 |
| 2022-02-24 | 700 | 719 | 700 | 718 | 159,200 | 718 |
| 2022-02-22 | 692 | 712 | 692 | 712 | 53,400 | 712 |
| 2022-02-21 | 718 | 718 | 696 | 697 | 110,000 | 697 |
| 2022-02-18 | 710 | 712 | 703 | 710 | 44,000 | 710 |
| 2022-02-17 | 713 | 716 | 709 | 715 | 33,200 | 715 |
| 2022-02-16 | 711 | 718 | 702 | 715 | 47,000 | 715 |
| 2022-02-15 | 716 | 716 | 702 | 707 | 52,000 | 707 |
| 2022-02-14 | 715 | 719 | 702 | 716 | 49,000 | 716 |
| 2022-02-10 | 718 | 721 | 701 | 715 | 48,300 | 715 |
| 2022-02-09 | 730 | 737 | 700 | 722 | 107,900 | 722 |
| 2022-02-08 | 705 | 725 | 703 | 722 | 49,400 | 722 |
| 2022-02-07 | 702 | 706 | 698 | 705 | 25,900 | 705 |
| 2022-02-04 | 701 | 703 | 694 | 699 | 35,500 | 699 |
| 2022-02-03 | 698 | 705 | 698 | 701 | 37,200 | 701 |
| 2022-02-02 | 691 | 700 | 686 | 698 | 61,400 | 698 |
| 2022-02-01 | 680 | 689 | 662 | 689 | 66,000 | 689 |
| 2022-01-31 | 669 | 680 | 662 | 679 | 47,000 | 679 |
| 2022-01-28 | 663 | 671 | 659 | 662 | 30,000 | 662 |
| 2022-01-27 | 672 | 672 | 657 | 662 | 21,800 | 662 |
| 2022-01-26 | 672 | 674 | 659 | 670 | 24,200 | 670 |
| 2022-01-25 | 676 | 676 | 657 | 668 | 37,000 | 668 |
| 2022-01-24 | 660 | 680 | 653 | 677 | 50,900 | 677 |
| 2022-01-21 | 647 | 650 | 640 | 650 | 28,200 | 650 |
| 2022-01-20 | 638 | 648 | 632 | 648 | 53,500 | 648 |
| 2022-01-19 | 620 | 639 | 608 | 629 | 86,200 | 629 |
| 2022-01-18 | 640 | 640 | 619 | 630 | 67,900 | 630 |
| 2022-01-17 | 673 | 677 | 615 | 640 | 156,500 | 640 |
| 2022-01-14 | 662 | 665 | 650 | 663 | 92,400 | 663 |
| 2022-01-13 | 703 | 710 | 645 | 657 | 657,000 | 657 |
| 2022-01-12 | 616 | 619 | 610 | 613 | 13,500 | 613 |
| 2022-01-11 | 602 | 615 | 598 | 615 | 15,200 | 615 |
| 2022-01-07 | 600 | 605 | 592 | 592 | 10,900 | 592 |
| 2022-01-06 | 606 | 606 | 595 | 605 | 5,800 | 605 |
| 2022-01-05 | 600 | 605 | 598 | 601 | 5,000 | 601 |
| 2022-01-04 | 601 | 607 | 595 | 595 | 8,200 | 595 |
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
