グラファイトデザイン(7847) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 341.0 345.0 340.0 341.0 6,400
2020/09/24 341.0 345.0 341.0 341.0 3,900
2020/09/23 344.0 345.0 341.0 341.0 7,600
2020/09/18 346.0 348.0 342.0 342.0 10,300
2020/09/17 349.0 352.0 345.0 345.0 9,600
2020/09/16 352.0 354.0 349.0 349.0 4,900
2020/09/15 348.0 365.0 347.0 352.0 9,700
2020/09/14 354.0 354.0 345.0 346.0 9,600
2020/09/11 344.0 354.0 343.0 348.0 7,900
2020/09/10 342.0 344.0 341.0 343.0 4,400
2020/09/09 341.0 342.0 340.0 342.0 2,900
2020/09/08 340.0 343.0 340.0 341.0 2,800
2020/09/07 340.0 342.0 340.0 340.0 2,100
2020/09/04 340.0 345.0 340.0 340.0 2,800
2020/09/03 347.0 348.0 341.0 342.0 6,300
2020/09/02 347.0 348.0 342.0 345.0 1,100
2020/09/01 347.0 347.0 342.0 346.0 3,200
2020/08/31 346.0 347.0 344.0 345.0 2,200
2020/08/28 349.0 349.0 344.0 345.0 2,000
2020/08/27 350.0 353.0 349.0 349.0 2,400
2020/08/26 353.0 357.0 348.0 349.0 5,300
2020/08/25 352.0 354.0 351.0 352.0 2,400
2020/08/24 351.0 355.0 351.0 351.0 2,800
2020/08/21 358.0 363.0 351.0 351.0 4,400
2020/08/20 360.0 362.0 353.0 355.0 8,400
2020/08/19 346.0 411.0 346.0 361.0 77,800
2020/08/18 349.0 349.0 344.0 347.0 1,900
2020/08/17 345.0 349.0 345.0 346.0 2,000
2020/08/14 344.0 346.0 344.0 345.0 700
2020/08/13 343.0 343.0 341.0 343.0 1,300
2020/08/12 344.0 345.0 342.0 343.0 1,000
2020/08/11 341.0 344.0 341.0 344.0 1,200
2020/08/07 343.0 346.0 343.0 343.0 1,000
2020/08/06 343.0 343.0 343.0 343.0 400
2020/08/05 343.0 345.0 343.0 343.0 1,300
2020/08/04 344.0 349.0 343.0 343.0 1,500
2020/08/03 344.0 344.0 342.0 344.0 700
2020/07/31 355.0 355.0 344.0 344.0 5,000
2020/07/30 360.0 360.0 355.0 355.0 2,200
2020/07/29 361.0 361.0 360.0 360.0 3,100
2020/07/28 369.0 369.0 362.0 363.0 1,100
2020/07/27 367.0 367.0 363.0 363.0 1,000
2020/07/22 362.0 364.0 361.0 361.0 3,300
2020/07/21 361.0 365.0 361.0 362.0 1,500
2020/07/20 362.0 363.0 361.0 361.0 3,400
2020/07/17 361.0 373.0 360.0 362.0 2,900
2020/07/16 360.0 368.0 360.0 361.0 2,600
2020/07/15 364.0 365.0 360.0 360.0 3,600
2020/07/14 367.0 376.0 360.0 364.0 4,000
2020/07/13 365.0 373.0 365.0 370.0 1,900