グラファイトデザイン
7847スタンダード/その他製品/GRAPHITE DESIGN INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 635.0 | 639.0 | 635.0 | 635.0 | -3.0 | -0.47% | 1,400 |
| 2026-03-12 | 636.0 | 639.0 | 635.0 | 638.0 | -1.0 | -0.16% | 1,300 |
| 2026-03-11 | 648.0 | 650.0 | 639.0 | 639.0 | +1.0 | +0.16% | 2,800 |
| 2026-03-10 | 637.0 | 644.0 | 636.0 | 638.0 | +1.0 | +0.16% | 1,100 |
| 2026-03-09 | 645.0 | 645.0 | 637.0 | 637.0 | -12.0 | -1.85% | 7,600 |
| 2026-03-06 | 643.0 | 649.0 | 641.0 | 649.0 | -4.0 | -0.61% | 1,900 |
| 2026-03-05 | 640.0 | 653.0 | 640.0 | 653.0 | +13.0 | +2.03% | 3,400 |
| 2026-03-04 | 649.0 | 650.0 | 640.0 | 640.0 | -10.0 | -1.54% | 5,100 |
| 2026-03-03 | 659.0 | 659.0 | 650.0 | 650.0 | -2.0 | -0.31% | 4,900 |
| 2026-03-02 | 658.0 | 659.0 | 651.0 | 652.0 | -1.0 | -0.15% | 3,900 |
| 2026-02-27 | 656.0 | 656.0 | 651.0 | 653.0 | +2.0 | +0.31% | 3,700 |
| 2026-02-26 | 642.0 | 658.0 | 642.0 | 651.0 | -23.0 | -3.41% | 17,000 |
| 2026-02-25 | 670.0 | 675.0 | 669.0 | 674.0 | +3.0 | +0.45% | 8,000 |
| 2026-02-24 | 680.0 | 680.0 | 663.0 | 671.0 | -6.0 | -0.89% | 12,800 |
| 2026-02-20 | 672.0 | 677.0 | 666.0 | 677.0 | +8.0 | +1.20% | 7,600 |
| 2026-02-19 | 668.0 | 670.0 | 666.0 | 669.0 | -3.0 | -0.45% | 6,000 |
| 2026-02-18 | 674.0 | 674.0 | 669.0 | 672.0 | -2.0 | -0.30% | 5,800 |
| 2026-02-17 | 679.0 | 679.0 | 674.0 | 674.0 | -5.0 | -0.74% | 4,200 |
| 2026-02-16 | 674.0 | 680.0 | 673.0 | 679.0 | -2.0 | -0.29% | 3,400 |
| 2026-02-13 | 682.0 | 682.0 | 677.0 | 681.0 | -2.0 | -0.29% | 2,000 |
| 2026-02-12 | 687.0 | 687.0 | 673.0 | 683.0 | +4.0 | +0.59% | 7,500 |
| 2026-02-10 | 679.0 | 684.0 | 666.0 | 679.0 | -5.0 | -0.73% | 9,600 |
| 2026-02-09 | 670.0 | 684.0 | 666.0 | 684.0 | +20.0 | +3.01% | 5,200 |
| 2026-02-06 | 662.0 | 664.0 | 661.0 | 664.0 | +2.0 | +0.30% | 7,000 |
| 2026-02-05 | 667.0 | 675.0 | 661.0 | 662.0 | -1.0 | -0.15% | 10,600 |
| 2026-02-04 | 667.0 | 672.0 | 663.0 | 663.0 | -9.0 | -1.34% | 6,100 |
| 2026-02-03 | 670.0 | 673.0 | 662.0 | 672.0 | +5.0 | +0.75% | 8,300 |
| 2026-02-02 | 671.0 | 674.0 | 666.0 | 667.0 | -7.0 | -1.04% | 5,000 |
| 2026-01-30 | 676.0 | 679.0 | 668.0 | 674.0 | +8.0 | +1.20% | 6,800 |
| 2026-01-29 | 687.0 | 687.0 | 666.0 | 666.0 | -14.0 | -2.06% | 4,400 |
| 2026-01-28 | 686.0 | 686.0 | 676.0 | 680.0 | +1.0 | +0.15% | 5,200 |
| 2026-01-27 | 677.0 | 693.0 | 669.0 | 679.0 | +7.0 | +1.04% | 9,400 |
| 2026-01-26 | 672.0 | 676.0 | 670.0 | 672.0 | +2.0 | +0.30% | 9,000 |
| 2026-01-23 | 671.0 | 671.0 | 664.0 | 670.0 | +4.0 | +0.60% | 4,300 |
| 2026-01-22 | 670.0 | 670.0 | 662.0 | 666.0 | -2.0 | -0.30% | 4,700 |
| 2026-01-21 | 669.0 | 669.0 | 663.0 | 668.0 | -1.0 | -0.15% | 4,800 |
| 2026-01-20 | 665.0 | 669.0 | 659.0 | 669.0 | +7.0 | +1.06% | 6,300 |
| 2026-01-19 | 660.0 | 666.0 | 657.0 | 662.0 | +3.0 | +0.46% | 7,000 |
| 2026-01-16 | 659.0 | 660.0 | 655.0 | 659.0 | +4.0 | +0.61% | 6,600 |
| 2026-01-15 | 650.0 | 655.0 | 648.0 | 655.0 | 0.0 | 0.00% | 10,500 |
| 2026-01-14 | 651.0 | 655.0 | 651.0 | 655.0 | +4.0 | +0.61% | 11,700 |
| 2026-01-13 | 648.0 | 651.0 | 645.0 | 651.0 | +6.0 | +0.93% | 12,200 |
| 2026-01-09 | 647.0 | 647.0 | 642.0 | 645.0 | +4.0 | +0.62% | 4,000 |
| 2026-01-08 | 641.0 | 645.0 | 638.0 | 641.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-07 | 639.0 | 641.0 | 639.0 | 641.0 | +3.0 | +0.47% | 2,400 |
| 2026-01-06 | 635.0 | 640.0 | 635.0 | 638.0 | +5.0 | +0.79% | 5,600 |
| 2026-01-05 | 638.0 | 639.0 | 633.0 | 633.0 | -3.0 | -0.47% | 4,600 |
| 2025-12-30 | 628.0 | 636.0 | 628.0 | 636.0 | +8.0 | +1.27% | 6,100 |
| 2025-12-29 | 630.0 | 631.0 | 626.0 | 628.0 | +3.0 | +0.48% | 11,500 |
| 2025-12-26 | 626.0 | 628.0 | 625.0 | 625.0 | -2.0 | -0.32% | 9,000 |
| 2025-12-25 | 629.0 | 629.0 | 625.0 | 627.0 | -2.0 | -0.32% | 6,300 |
| 2025-12-24 | 626.0 | 629.0 | 625.0 | 629.0 | +1.0 | +0.16% | 4,300 |
| 2025-12-23 | 625.0 | 629.0 | 624.0 | 628.0 | +3.0 | +0.48% | 6,400 |
| 2025-12-22 | 625.0 | 630.0 | 623.0 | 625.0 | +1.0 | +0.16% | 14,500 |
| 2025-12-19 | 625.0 | 626.0 | 623.0 | 624.0 | -1.0 | -0.16% | 8,500 |
| 2025-12-18 | 624.0 | 627.0 | 624.0 | 625.0 | +2.0 | +0.32% | 5,600 |
| 2025-12-17 | 624.0 | 624.0 | 620.0 | 623.0 | 0.0 | 0.00% | 9,200 |
| 2025-12-16 | 623.0 | 623.0 | 621.0 | 623.0 | +2.0 | +0.32% | 6,000 |
| 2025-12-15 | 625.0 | 625.0 | 621.0 | 621.0 | -1.0 | -0.16% | 6,800 |
| 2025-12-12 | 621.0 | 625.0 | 621.0 | 622.0 | +1.0 | +0.16% | 4,900 |
| 2025-12-11 | 619.0 | 621.0 | 619.0 | 621.0 | -1.0 | -0.16% | 4,200 |
| 2025-12-10 | 622.0 | 623.0 | 621.0 | 622.0 | -1.0 | -0.16% | 6,000 |
| 2025-12-09 | 625.0 | 625.0 | 622.0 | 623.0 | -3.0 | -0.48% | 6,800 |
| 2025-12-08 | 624.0 | 631.0 | 623.0 | 626.0 | +1.0 | +0.16% | 7,600 |
| 2025-12-05 | 632.0 | 632.0 | 624.0 | 625.0 | -4.0 | -0.64% | 2,000 |
| 2025-12-04 | 625.0 | 629.0 | 623.0 | 629.0 | +5.0 | +0.80% | 3,700 |
| 2025-12-03 | 628.0 | 630.0 | 623.0 | 624.0 | -2.0 | -0.32% | 10,000 |
| 2025-12-02 | 624.0 | 626.0 | 621.0 | 626.0 | +3.0 | +0.48% | 11,800 |
| 2025-12-01 | 616.0 | 625.0 | 616.0 | 623.0 | +4.0 | +0.65% | 11,600 |
| 2025-11-28 | 621.0 | 621.0 | 619.0 | 619.0 | -1.0 | -0.16% | 2,800 |
| 2025-11-27 | 624.0 | 625.0 | 620.0 | 620.0 | 0.0 | 0.00% | 9,900 |
| 2025-11-26 | 625.0 | 625.0 | 619.0 | 620.0 | +1.0 | +0.16% | 2,800 |
| 2025-11-25 | 623.0 | 623.0 | 619.0 | 619.0 | +5.0 | +0.81% | 1,500 |
| 2025-11-21 | 617.0 | 625.0 | 614.0 | 614.0 | -1.0 | -0.16% | 6,600 |
| 2025-11-20 | 614.0 | 617.0 | 614.0 | 615.0 | +3.0 | +0.49% | 2,300 |
| 2025-11-19 | 612.0 | 616.0 | 612.0 | 612.0 | -1.0 | -0.16% | 8,600 |
| 2025-11-18 | 615.0 | 615.0 | 613.0 | 613.0 | -1.0 | -0.16% | 4,600 |
| 2025-11-17 | 613.0 | 618.0 | 613.0 | 614.0 | +1.0 | +0.16% | 3,800 |
| 2025-11-14 | 615.0 | 617.0 | 613.0 | 613.0 | -4.0 | -0.65% | 2,600 |
| 2025-11-13 | 619.0 | 619.0 | 613.0 | 617.0 | +2.0 | +0.33% | 3,300 |
| 2025-11-12 | 611.0 | 615.0 | 611.0 | 615.0 | +4.0 | +0.65% | 2,100 |
| 2025-11-11 | 615.0 | 615.0 | 611.0 | 611.0 | -4.0 | -0.65% | 3,300 |
| 2025-11-10 | 613.0 | 615.0 | 613.0 | 615.0 | +2.0 | +0.33% | 900 |
| 2025-11-07 | 614.0 | 615.0 | 613.0 | 613.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-06 | 617.0 | 617.0 | 613.0 | 613.0 | -2.0 | -0.33% | 2,200 |
| 2025-11-05 | 617.0 | 617.0 | 613.0 | 615.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-04 | 618.0 | 618.0 | 614.0 | 615.0 | +2.0 | +0.33% | 3,800 |
| 2025-10-31 | 618.0 | 619.0 | 611.0 | 613.0 | -5.0 | -0.81% | 6,700 |
| 2025-10-30 | 620.0 | 620.0 | 618.0 | 618.0 | 0.0 | 0.00% | 600 |
| 2025-10-29 | 619.0 | 620.0 | 618.0 | 618.0 | -2.0 | -0.32% | 2,200 |
| 2025-10-28 | 621.0 | 622.0 | 620.0 | 620.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-27 | 624.0 | 624.0 | 620.0 | 620.0 | 0.0 | 0.00% | 4,800 |
| 2025-10-24 | 621.0 | 622.0 | 620.0 | 620.0 | -2.0 | -0.32% | 4,500 |
| 2025-10-23 | 622.0 | 625.0 | 620.0 | 622.0 | -1.0 | -0.16% | 4,500 |
| 2025-10-22 | 624.0 | 624.0 | 621.0 | 623.0 | +3.0 | +0.48% | 2,400 |
| 2025-10-21 | 626.0 | 626.0 | 620.0 | 620.0 | -6.0 | -0.96% | 12,400 |
| 2025-10-20 | 628.0 | 628.0 | 624.0 | 626.0 | -1.0 | -0.16% | 4,200 |
| 2025-10-17 | 629.0 | 629.0 | 626.0 | 627.0 | 0.0 | 0.00% | 900 |
| 2025-10-16 | 629.0 | 629.0 | 626.0 | 627.0 | -2.0 | -0.32% | 1,900 |
| 2025-10-15 | 624.0 | 630.0 | 624.0 | 629.0 | +6.0 | +0.96% | 2,300 |
| 2025-10-14 | 627.0 | 627.0 | 618.0 | 623.0 | -4.0 | -0.64% | 10,800 |
| 2025-10-10 | 625.0 | 628.0 | 625.0 | 627.0 | +1.0 | +0.16% | 1,800 |
| 2025-10-09 | 628.0 | 631.0 | 625.0 | 626.0 | -2.0 | -0.32% | 3,400 |
| 2025-10-08 | 628.0 | 629.0 | 628.0 | 628.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-07 | 627.0 | 628.0 | 625.0 | 628.0 | +1.0 | +0.16% | 2,100 |
| 2025-10-06 | 627.0 | 628.0 | 625.0 | 627.0 | -3.0 | -0.48% | 3,400 |
| 2025-10-03 | 625.0 | 630.0 | 625.0 | 630.0 | +5.0 | +0.80% | 3,500 |
| 2025-10-02 | 626.0 | 627.0 | 625.0 | 625.0 | -2.0 | -0.32% | 2,100 |
| 2025-10-01 | 631.0 | 635.0 | 627.0 | 627.0 | -4.0 | -0.63% | 2,400 |
| 2025-09-30 | 634.0 | 634.0 | 628.0 | 631.0 | +1.0 | +0.16% | 3,200 |
| 2025-09-29 | 627.0 | 635.0 | 627.0 | 630.0 | 0.0 | 0.00% | 6,800 |
| 2025-09-26 | 631.0 | 631.0 | 626.0 | 630.0 | -1.0 | -0.16% | 5,200 |
| 2025-09-25 | 628.0 | 631.0 | 628.0 | 631.0 | +3.0 | +0.48% | 1,700 |
| 2025-09-24 | 628.0 | 629.0 | 625.0 | 628.0 | -4.0 | -0.63% | 10,700 |
| 2025-09-22 | 632.0 | 638.0 | 630.0 | 632.0 | 0.0 | 0.00% | 3,900 |
| 2025-09-19 | 636.0 | 638.0 | 625.0 | 632.0 | -7.0 | -1.10% | 39,900 |
| 2025-09-18 | 640.0 | 642.0 | 635.0 | 639.0 | -1.0 | -0.16% | 15,600 |
| 2025-09-17 | 642.0 | 645.0 | 637.0 | 640.0 | +4.0 | +0.63% | 2,500 |
| 2025-09-16 | 644.0 | 644.0 | 636.0 | 636.0 | -7.0 | -1.09% | 3,200 |
| 2025-09-12 | 649.0 | 649.0 | 643.0 | 643.0 | — | — | 2,200 |
直近120営業日分を表示