日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

G-7ホールディングス(7508)の株価時系列情報

G-7ホールディングス(7508)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,428 1,438 1,421 1,430 61,100
2024/03/27 1,453 1,476 1,453 1,470 50,200
2024/03/26 1,432 1,453 1,428 1,445 29,300
2024/03/25 1,427 1,451 1,427 1,441 26,100
2024/03/22 1,447 1,451 1,430 1,437 31,900
2024/03/21 1,450 1,468 1,432 1,440 49,900
2024/03/19 1,435 1,450 1,427 1,450 43,400
2024/03/18 1,443 1,443 1,427 1,435 56,300
2024/03/15 1,377 1,433 1,377 1,431 89,900
2024/03/14 1,382 1,393 1,366 1,383 31,200
2024/03/13 1,392 1,397 1,353 1,366 43,100
2024/03/12 1,347 1,393 1,337 1,392 55,300
2024/03/11 1,354 1,359 1,330 1,347 43,600
2024/03/08 1,332 1,381 1,328 1,364 64,200
2024/03/07 1,361 1,361 1,327 1,341 90,900
2024/03/06 1,312 1,360 1,312 1,350 60,700
2024/03/05 1,314 1,335 1,300 1,322 67,500
2024/03/04 1,365 1,371 1,321 1,324 117,300
2024/03/01 1,392 1,407 1,368 1,369 62,000
2024/02/29 1,412 1,417 1,384 1,392 87,600
2024/02/28 1,443 1,449 1,412 1,412 61,600
2024/02/27 1,446 1,467 1,446 1,457 39,900
2024/02/26 1,457 1,467 1,456 1,459 39,200
2024/02/22 1,472 1,472 1,439 1,455 60,000
2024/02/21 1,442 1,468 1,441 1,457 92,300
2024/02/20 1,450 1,460 1,434 1,439 53,000
2024/02/19 1,421 1,448 1,421 1,446 55,500
2024/02/16 1,389 1,417 1,388 1,412 101,900
2024/02/15 1,381 1,391 1,364 1,371 93,100
2024/02/14 1,393 1,399 1,377 1,381 76,200
2024/02/13 1,383 1,400 1,365 1,398 110,300
2024/02/09 1,390 1,390 1,374 1,378 77,100
2024/02/08 1,395 1,406 1,385 1,396 121,100
2024/02/07 1,370 1,389 1,358 1,389 94,200
2024/02/06 1,380 1,386 1,362 1,371 80,200
2024/02/05 1,372 1,394 1,371 1,383 104,800
2024/02/02 1,340 1,354 1,324 1,348 133,700
2024/02/01 1,293 1,337 1,293 1,331 201,600
2024/01/31 1,237 1,263 1,236 1,263 59,100
2024/01/30 1,269 1,269 1,245 1,252 77,500
2024/01/29 1,252 1,270 1,252 1,270 48,300
2024/01/26 1,254 1,262 1,247 1,252 55,400
2024/01/25 1,246 1,259 1,241 1,254 35,300
2024/01/24 1,246 1,255 1,237 1,245 51,600
2024/01/23 1,250 1,258 1,238 1,246 55,400
2024/01/22 1,234 1,248 1,234 1,248 37,200
2024/01/19 1,223 1,230 1,217 1,226 41,700
2024/01/18 1,230 1,236 1,223 1,223 32,600
2024/01/17 1,240 1,250 1,232 1,233 47,000
2024/01/16 1,255 1,265 1,238 1,240 54,500
2024/01/15 1,235 1,257 1,228 1,250 55,200
2024/01/12 1,241 1,251 1,226 1,236 55,100
2024/01/11 1,245 1,246 1,230 1,240 64,500
2024/01/10 1,238 1,243 1,224 1,239 55,600
2024/01/09 1,231 1,247 1,229 1,238 68,100
2024/01/05 1,193 1,214 1,192 1,207 87,500
2024/01/04 1,202 1,211 1,179 1,195 170,600
2023/12/29 1,196 1,200 1,193 1,199 44,800
2023/12/28 1,176 1,197 1,172 1,196 42,800
2023/12/27 1,165 1,183 1,161 1,178 88,500
2023/12/26 1,149 1,164 1,149 1,162 64,600
2023/12/25 1,157 1,161 1,146 1,152 36,000
2023/12/22 1,148 1,161 1,146 1,156 67,200
2023/12/21 1,151 1,155 1,148 1,150 42,000
2023/12/20 1,159 1,166 1,153 1,154 49,100
2023/12/19 1,147 1,160 1,143 1,159 58,700
2023/12/18 1,156 1,156 1,130 1,141 53,500
2023/12/15 1,162 1,172 1,153 1,162 67,200
2023/12/14 1,156 1,159 1,142 1,153 53,700
2023/12/13 1,151 1,160 1,145 1,153 59,800
2023/12/12 1,163 1,165 1,151 1,151 41,200
2023/12/11 1,155 1,164 1,143 1,163 68,200
2023/12/08 1,152 1,163 1,136 1,140 94,100
2023/12/07 1,184 1,185 1,161 1,161 55,400
2023/12/06 1,168 1,186 1,163 1,186 64,200
2023/12/05 1,172 1,186 1,172 1,172 58,400
2023/12/04 1,170 1,182 1,162 1,172 96,200
2023/12/01 1,203 1,203 1,186 1,187 67,900
2023/11/30 1,201 1,210 1,196 1,203 73,500
2023/11/29 1,185 1,202 1,185 1,201 71,600
2023/11/28 1,175 1,191 1,174 1,185 60,200
2023/11/27 1,195 1,196 1,173 1,177 43,400
2023/11/24 1,182 1,203 1,182 1,196 50,900
2023/11/22 1,176 1,186 1,173 1,180 42,400
2023/11/21 1,180 1,184 1,173 1,181 42,700
2023/11/20 1,182 1,189 1,170 1,175 37,700
2023/11/17 1,163 1,177 1,161 1,177 52,100
2023/11/16 1,171 1,182 1,162 1,170 30,100
2023/11/15 1,159 1,179 1,153 1,176 45,500
2023/11/14 1,163 1,165 1,153 1,154 31,200
2023/11/13 1,158 1,162 1,150 1,157 31,300
2023/11/10 1,151 1,159 1,142 1,159 31,600
2023/11/09 1,166 1,166 1,141 1,158 51,900
2023/11/08 1,153 1,178 1,153 1,159 100,600
2023/11/07 1,167 1,173 1,136 1,139 54,200
2023/11/06 1,148 1,169 1,148 1,164 61,400
2023/11/02 1,154 1,168 1,134 1,141 69,900
2023/11/01 1,159 1,176 1,152 1,154 87,900
2023/10/31 1,128 1,148 1,108 1,147 206,200
2023/10/30 1,169 1,172 1,131 1,138 412,200
2023/10/27 1,156 1,171 1,150 1,170 131,800
2023/10/26 1,176 1,193 1,158 1,158 78,600
2023/10/25 1,173 1,188 1,167 1,176 65,200
2023/10/24 1,156 1,175 1,135 1,170 76,100
2023/10/23 1,177 1,185 1,152 1,156 74,200
2023/10/20 1,180 1,198 1,178 1,181 48,800
2023/10/19 1,169 1,192 1,164 1,189 50,100
2023/10/18 1,181 1,189 1,170 1,179 61,200
2023/10/17 1,169 1,180 1,164 1,178 46,600
2023/10/16 1,186 1,186 1,156 1,166 57,300
2023/10/13 1,200 1,204 1,176 1,181 75,900
2023/10/12 1,204 1,215 1,201 1,211 59,100
2023/10/11 1,232 1,232 1,205 1,207 70,500
2023/10/10 1,209 1,233 1,204 1,232 74,800
2023/10/06 1,187 1,211 1,180 1,201 131,100
2023/10/05 1,177 1,186 1,170 1,182 94,200
2023/10/04 1,169 1,182 1,162 1,172 99,900
2023/10/03 1,204 1,205 1,176 1,188 78,000
2023/10/02 1,230 1,239 1,204 1,204 94,800
2023/09/29 1,273 1,274 1,234 1,240 66,300
2023/09/28 1,271 1,275 1,256 1,270 65,900
2023/09/27 1,292 1,294 1,268 1,291 67,000
2023/09/26 1,283 1,308 1,277 1,296 56,200
2023/09/25 1,262 1,286 1,256 1,283 53,400
2023/09/22 1,260 1,269 1,252 1,264 68,500
2023/09/21 1,275 1,292 1,274 1,274 59,500
2023/09/20 1,302 1,308 1,280 1,285 60,400
2023/09/19 1,305 1,305 1,287 1,302 71,200
2023/09/15 1,311 1,317 1,298 1,306 112,200
2023/09/14 1,315 1,329 1,310 1,311 72,500
2023/09/13 1,295 1,315 1,292 1,305 96,200
2023/09/12 1,269 1,294 1,269 1,291 46,700
2023/09/11 1,265 1,273 1,248 1,267 91,400
2023/09/08 1,280 1,297 1,260 1,260 100,800
2023/09/07 1,275 1,296 1,268 1,283 89,000
2023/09/06 1,280 1,287 1,268 1,278 78,900
2023/09/05 1,256 1,279 1,243 1,278 109,200
2023/09/04 1,253 1,260 1,247 1,256 67,800
2023/09/01 1,245 1,268 1,240 1,257 94,100
2023/08/31 1,243 1,256 1,241 1,252 100,300
2023/08/30 1,240 1,240 1,228 1,234 60,900
2023/08/29 1,236 1,242 1,233 1,240 45,200
2023/08/28 1,244 1,246 1,226 1,236 48,400
2023/08/25 1,238 1,243 1,227 1,239 47,900
2023/08/24 1,242 1,246 1,238 1,244 65,200
2023/08/23 1,243 1,245 1,229 1,244 67,200
2023/08/22 1,244 1,246 1,226 1,241 40,500
2023/08/21 1,222 1,245 1,218 1,239 50,500
2023/08/18 1,216 1,222 1,209 1,220 35,600
2023/08/17 1,230 1,234 1,207 1,214 40,500
2023/08/16 1,210 1,229 1,201 1,226 62,600
2023/08/15 1,233 1,233 1,213 1,216 37,100
2023/08/14 1,239 1,248 1,230 1,233 45,800
2023/08/10 1,229 1,235 1,224 1,231 35,300
2023/08/09 1,213 1,229 1,212 1,229 54,800
2023/08/08 1,217 1,222 1,212 1,220 32,800
2023/08/07 1,183 1,209 1,181 1,209 52,300
2023/08/04 1,186 1,192 1,181 1,190 48,000
2023/08/03 1,220 1,220 1,182 1,188 98,100
2023/08/02 1,193 1,232 1,193 1,222 98,800
2023/08/01 1,190 1,214 1,175 1,201 265,100
2023/07/31 1,250 1,259 1,245 1,250 85,000
2023/07/28 1,226 1,238 1,215 1,237 82,300
2023/07/27 1,240 1,240 1,225 1,238 67,000
2023/07/26 1,250 1,250 1,230 1,240 49,300
2023/07/25 1,246 1,249 1,238 1,246 58,400
2023/07/24 1,232 1,243 1,232 1,238 31,000
2023/07/21 1,236 1,237 1,223 1,232 40,900
2023/07/20 1,245 1,253 1,234 1,236 37,900
2023/07/19 1,237 1,245 1,230 1,236 72,000
2023/07/18 1,240 1,258 1,223 1,226 45,200
2023/07/14 1,265 1,265 1,236 1,247 35,500
2023/07/13 1,252 1,261 1,248 1,257 49,300
2023/07/12 1,245 1,251 1,236 1,244 73,000
2023/07/11 1,255 1,258 1,232 1,238 63,000
2023/07/10 1,238 1,267 1,234 1,248 117,300
2023/07/07 1,205 1,234 1,191 1,229 189,700
2023/07/06 1,235 1,235 1,206 1,211 198,200
2023/07/05 1,260 1,260 1,241 1,243 150,100
2023/07/04 1,284 1,284 1,270 1,270 85,800
2023/07/03 1,321 1,323 1,295 1,301 63,100
2023/06/30 1,330 1,330 1,307 1,310 43,600
2023/06/29 1,348 1,349 1,325 1,327 44,700
2023/06/28 1,325 1,347 1,325 1,347 57,000
2023/06/27 1,311 1,322 1,308 1,320 45,000
2023/06/26 1,310 1,323 1,304 1,311 68,700
2023/06/23 1,307 1,316 1,295 1,306 100,100
2023/06/22 1,275 1,300 1,274 1,291 71,800
2023/06/21 1,272 1,286 1,266 1,269 57,000
2023/06/20 1,265 1,271 1,245 1,271 66,800
2023/06/19 1,258 1,277 1,251 1,271 55,500
2023/06/16 1,271 1,274 1,249 1,257 145,500
2023/06/15 1,293 1,298 1,272 1,272 88,000
2023/06/14 1,310 1,310 1,287 1,293 61,200
2023/06/13 1,298 1,305 1,291 1,294 44,700
2023/06/12 1,315 1,315 1,290 1,293 52,500
2023/06/09 1,291 1,312 1,286 1,303 71,300
2023/06/08 1,291 1,308 1,273 1,279 72,800
2023/06/07 1,311 1,322 1,294 1,298 57,900
2023/06/06 1,295 1,305 1,291 1,298 30,700

このページの先頭へ