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 |
|---|---|---|---|---|---|
| 2026/06/03 | 1,339 | 1,353 | 1,324 | 1,346 | 55,000 |
| 2026/06/02 | 1,341 | 1,352 | 1,329 | 1,329 | 78,900 |
| 2026/06/01 | 1,371 | 1,371 | 1,343 | 1,349 | 68,900 |
| 2026/05/29 | 1,354 | 1,380 | 1,354 | 1,376 | 51,500 |
| 2026/05/28 | 1,345 | 1,357 | 1,337 | 1,354 | 47,700 |
| 2026/05/27 | 1,327 | 1,350 | 1,318 | 1,350 | 79,000 |
| 2026/05/26 | 1,324 | 1,332 | 1,315 | 1,331 | 48,300 |
| 2026/05/25 | 1,349 | 1,349 | 1,325 | 1,331 | 88,100 |
| 2026/05/22 | 1,350 | 1,358 | 1,333 | 1,349 | 69,600 |
| 2026/05/21 | 1,355 | 1,359 | 1,344 | 1,350 | 55,400 |
| 2026/05/20 | 1,360 | 1,360 | 1,334 | 1,345 | 74,900 |
| 2026/05/19 | 1,344 | 1,358 | 1,336 | 1,352 | 78,900 |
| 2026/05/18 | 1,374 | 1,374 | 1,323 | 1,324 | 108,000 |
| 2026/05/15 | 1,377 | 1,382 | 1,361 | 1,374 | 115,500 |
| 2026/05/14 | 1,407 | 1,410 | 1,366 | 1,378 | 187,200 |
| 2026/05/13 | 1,297 | 1,306 | 1,287 | 1,287 | 73,500 |
| 2026/05/12 | 1,302 | 1,307 | 1,295 | 1,297 | 37,500 |
| 2026/05/11 | 1,298 | 1,309 | 1,293 | 1,297 | 47,900 |
| 2026/05/08 | 1,300 | 1,304 | 1,285 | 1,293 | 45,100 |
| 2026/05/07 | 1,290 | 1,299 | 1,289 | 1,293 | 62,100 |
| 2026/05/01 | 1,282 | 1,289 | 1,271 | 1,288 | 63,400 |
| 2026/04/30 | 1,303 | 1,303 | 1,275 | 1,285 | 87,100 |
| 2026/04/28 | 1,291 | 1,310 | 1,291 | 1,310 | 80,100 |
| 2026/04/27 | 1,285 | 1,296 | 1,281 | 1,291 | 70,000 |
| 2026/04/24 | 1,308 | 1,308 | 1,282 | 1,283 | 67,000 |
| 2026/04/23 | 1,315 | 1,315 | 1,298 | 1,307 | 64,600 |
| 2026/04/22 | 1,326 | 1,327 | 1,316 | 1,319 | 40,400 |
| 2026/04/21 | 1,348 | 1,348 | 1,326 | 1,327 | 41,800 |
| 2026/04/20 | 1,359 | 1,359 | 1,337 | 1,340 | 48,300 |
| 2026/04/17 | 1,346 | 1,355 | 1,344 | 1,346 | 41,000 |
| 2026/04/16 | 1,356 | 1,365 | 1,346 | 1,349 | 38,700 |
| 2026/04/15 | 1,359 | 1,362 | 1,345 | 1,356 | 56,900 |
| 2026/04/14 | 1,345 | 1,358 | 1,335 | 1,341 | 49,200 |
| 2026/04/13 | 1,351 | 1,353 | 1,339 | 1,340 | 48,200 |
| 2026/04/10 | 1,378 | 1,378 | 1,350 | 1,357 | 64,200 |
| 2026/04/09 | 1,394 | 1,396 | 1,365 | 1,367 | 46,200 |
| 2026/04/08 | 1,398 | 1,400 | 1,388 | 1,394 | 58,800 |
| 2026/04/07 | 1,374 | 1,386 | 1,367 | 1,378 | 54,000 |
| 2026/04/06 | 1,370 | 1,377 | 1,363 | 1,371 | 70,100 |
| 2026/04/03 | 1,375 | 1,381 | 1,366 | 1,366 | 40,000 |
| 2026/03/27 | 1,375 | 1,401 | 1,375 | 1,388 | 177,400 |
| 2026/03/26 | 1,389 | 1,389 | 1,368 | 1,382 | 154,900 |
| 2026/03/25 | 1,388 | 1,395 | 1,381 | 1,384 | 87,200 |
| 2026/03/24 | 1,363 | 1,377 | 1,360 | 1,368 | 69,800 |
| 2026/03/23 | 1,367 | 1,367 | 1,343 | 1,345 | 111,500 |
| 2026/03/19 | 1,400 | 1,402 | 1,367 | 1,367 | 101,300 |
| 2026/03/18 | 1,394 | 1,405 | 1,394 | 1,404 | 53,000 |
| 2026/03/17 | 1,378 | 1,393 | 1,378 | 1,384 | 37,800 |
| 2026/03/16 | 1,376 | 1,393 | 1,376 | 1,376 | 59,500 |
| 2026/03/13 | 1,366 | 1,386 | 1,365 | 1,374 | 85,700 |
| 2026/03/12 | 1,390 | 1,392 | 1,381 | 1,384 | 98,300 |
| 2026/03/11 | 1,430 | 1,430 | 1,402 | 1,402 | 70,000 |
| 2026/03/10 | 1,402 | 1,421 | 1,399 | 1,408 | 75,300 |
| 2026/03/09 | 1,361 | 1,403 | 1,352 | 1,393 | 128,100 |
| 2026/03/06 | 1,401 | 1,426 | 1,397 | 1,421 | 62,500 |
| 2026/03/05 | 1,430 | 1,443 | 1,417 | 1,418 | 86,600 |
| 2026/03/04 | 1,411 | 1,417 | 1,383 | 1,404 | 164,300 |
| 2026/03/03 | 1,485 | 1,485 | 1,432 | 1,432 | 174,300 |
| 2026/03/02 | 1,502 | 1,503 | 1,486 | 1,490 | 83,500 |
| 2026/02/27 | 1,489 | 1,521 | 1,488 | 1,515 | 76,100 |
| 2026/02/26 | 1,500 | 1,506 | 1,487 | 1,488 | 87,100 |
| 2026/02/25 | 1,500 | 1,513 | 1,490 | 1,500 | 70,700 |
| 2026/02/24 | 1,503 | 1,512 | 1,482 | 1,507 | 66,600 |
| 2026/02/20 | 1,502 | 1,504 | 1,492 | 1,495 | 56,400 |
| 2026/02/19 | 1,511 | 1,526 | 1,497 | 1,518 | 85,800 |
| 2026/02/18 | 1,512 | 1,516 | 1,502 | 1,504 | 49,000 |
| 2026/02/17 | 1,500 | 1,523 | 1,497 | 1,504 | 56,600 |
| 2026/02/16 | 1,518 | 1,521 | 1,504 | 1,505 | 86,900 |
| 2026/02/13 | 1,550 | 1,550 | 1,523 | 1,526 | 123,000 |
| 2026/02/12 | 1,506 | 1,562 | 1,506 | 1,561 | 160,800 |
| 2026/02/10 | 1,500 | 1,517 | 1,494 | 1,506 | 64,700 |
| 2026/02/09 | 1,503 | 1,503 | 1,479 | 1,500 | 95,900 |
| 2026/02/06 | 1,484 | 1,491 | 1,478 | 1,487 | 45,400 |
| 2026/02/05 | 1,497 | 1,497 | 1,483 | 1,487 | 56,600 |
| 2026/02/04 | 1,470 | 1,494 | 1,460 | 1,479 | 90,300 |
| 2026/02/03 | 1,450 | 1,478 | 1,445 | 1,467 | 93,400 |
| 2026/02/02 | 1,462 | 1,462 | 1,425 | 1,440 | 188,000 |
| 2026/01/30 | 1,462 | 1,465 | 1,443 | 1,460 | 52,600 |
| 2026/01/29 | 1,450 | 1,468 | 1,434 | 1,452 | 59,400 |
| 2026/01/28 | 1,460 | 1,464 | 1,450 | 1,454 | 51,100 |
| 2026/01/27 | 1,495 | 1,495 | 1,461 | 1,462 | 90,000 |
| 2026/01/26 | 1,500 | 1,509 | 1,487 | 1,496 | 76,200 |
| 2026/01/23 | 1,479 | 1,503 | 1,479 | 1,501 | 49,800 |
| 2026/01/22 | 1,481 | 1,486 | 1,476 | 1,477 | 41,800 |
| 2026/01/21 | 1,498 | 1,498 | 1,477 | 1,480 | 57,800 |
| 2026/01/20 | 1,510 | 1,515 | 1,481 | 1,501 | 84,900 |
| 2026/01/19 | 1,478 | 1,508 | 1,466 | 1,500 | 93,600 |
| 2026/01/16 | 1,472 | 1,474 | 1,458 | 1,465 | 38,100 |
| 2026/01/15 | 1,455 | 1,472 | 1,452 | 1,469 | 43,500 |
| 2026/01/14 | 1,435 | 1,456 | 1,430 | 1,456 | 83,800 |
| 2026/01/13 | 1,460 | 1,470 | 1,430 | 1,435 | 101,600 |
| 2026/01/09 | 1,429 | 1,442 | 1,429 | 1,430 | 40,400 |
| 2026/01/08 | 1,431 | 1,443 | 1,424 | 1,424 | 43,600 |
| 2026/01/07 | 1,410 | 1,435 | 1,403 | 1,430 | 67,800 |
| 2026/01/06 | 1,402 | 1,413 | 1,402 | 1,408 | 51,200 |
| 2026/01/05 | 1,417 | 1,422 | 1,401 | 1,401 | 67,700 |
| 2025/12/30 | 1,419 | 1,420 | 1,411 | 1,414 | 39,900 |
| 2025/12/29 | 1,425 | 1,426 | 1,407 | 1,414 | 56,800 |
| 2025/12/26 | 1,420 | 1,424 | 1,410 | 1,415 | 38,900 |
| 2025/12/25 | 1,405 | 1,418 | 1,399 | 1,417 | 57,900 |
| 2025/12/24 | 1,403 | 1,404 | 1,386 | 1,388 | 37,700 |
| 2025/12/23 | 1,388 | 1,407 | 1,385 | 1,403 | 48,200 |
| 2025/12/22 | 1,418 | 1,418 | 1,393 | 1,396 | 68,900 |
| 2025/12/19 | 1,401 | 1,406 | 1,391 | 1,400 | 59,700 |
| 2025/12/18 | 1,397 | 1,409 | 1,392 | 1,403 | 47,300 |
| 2025/12/17 | 1,398 | 1,398 | 1,381 | 1,387 | 28,500 |
| 2025/12/16 | 1,403 | 1,403 | 1,388 | 1,390 | 55,300 |
| 2025/12/15 | 1,365 | 1,400 | 1,365 | 1,400 | 74,400 |
| 2025/12/12 | 1,375 | 1,381 | 1,362 | 1,363 | 56,200 |
| 2025/12/11 | 1,395 | 1,395 | 1,361 | 1,361 | 57,100 |
| 2025/12/10 | 1,385 | 1,393 | 1,376 | 1,389 | 46,700 |
| 2025/12/09 | 1,397 | 1,397 | 1,372 | 1,372 | 42,700 |
| 2025/12/08 | 1,384 | 1,395 | 1,376 | 1,390 | 52,100 |
| 2025/12/05 | 1,396 | 1,396 | 1,367 | 1,372 | 67,300 |
| 2025/12/04 | 1,400 | 1,400 | 1,390 | 1,395 | 46,900 |
| 2025/12/03 | 1,415 | 1,419 | 1,390 | 1,390 | 82,200 |
| 2025/12/02 | 1,395 | 1,415 | 1,385 | 1,414 | 80,000 |
| 2025/12/01 | 1,394 | 1,394 | 1,375 | 1,384 | 49,400 |
| 2025/11/28 | 1,380 | 1,392 | 1,366 | 1,384 | 59,500 |
| 2025/11/27 | 1,387 | 1,387 | 1,364 | 1,369 | 37,600 |
| 2025/11/26 | 1,346 | 1,380 | 1,346 | 1,379 | 79,500 |
| 2025/11/25 | 1,358 | 1,363 | 1,334 | 1,343 | 159,400 |
| 2025/11/21 | 1,312 | 1,354 | 1,306 | 1,354 | 96,000 |
| 2025/11/20 | 1,297 | 1,317 | 1,297 | 1,313 | 61,000 |
| 2025/11/19 | 1,302 | 1,306 | 1,292 | 1,295 | 45,300 |
| 2025/11/18 | 1,303 | 1,316 | 1,294 | 1,294 | 79,600 |
| 2025/11/17 | 1,308 | 1,310 | 1,292 | 1,303 | 71,700 |
| 2025/11/14 | 1,302 | 1,310 | 1,296 | 1,304 | 51,500 |
| 2025/11/13 | 1,310 | 1,317 | 1,300 | 1,310 | 56,400 |
| 2025/11/12 | 1,315 | 1,321 | 1,310 | 1,310 | 69,800 |
| 2025/11/11 | 1,318 | 1,318 | 1,300 | 1,317 | 77,400 |
| 2025/11/10 | 1,315 | 1,319 | 1,302 | 1,318 | 71,700 |
| 2025/11/07 | 1,290 | 1,303 | 1,290 | 1,299 | 38,400 |
| 2025/11/06 | 1,300 | 1,305 | 1,285 | 1,285 | 54,800 |
| 2025/11/05 | 1,292 | 1,307 | 1,278 | 1,284 | 74,300 |
| 2025/11/04 | 1,276 | 1,295 | 1,265 | 1,292 | 179,100 |
| 2025/10/31 | 1,292 | 1,309 | 1,275 | 1,279 | 306,400 |
| 2025/10/30 | 1,180 | 1,206 | 1,180 | 1,192 | 98,900 |
| 2025/10/29 | 1,231 | 1,231 | 1,178 | 1,183 | 160,600 |
| 2025/10/28 | 1,254 | 1,254 | 1,228 | 1,232 | 54,700 |
| 2025/10/27 | 1,233 | 1,265 | 1,231 | 1,254 | 55,000 |
| 2025/10/24 | 1,254 | 1,261 | 1,231 | 1,233 | 29,400 |
| 2025/10/23 | 1,241 | 1,266 | 1,236 | 1,257 | 45,100 |
| 2025/10/22 | 1,208 | 1,246 | 1,207 | 1,243 | 129,000 |
| 2025/10/21 | 1,220 | 1,230 | 1,220 | 1,226 | 47,000 |
| 2025/10/20 | 1,215 | 1,219 | 1,208 | 1,211 | 33,400 |
| 2025/10/17 | 1,214 | 1,214 | 1,200 | 1,201 | 31,800 |
| 2025/10/16 | 1,195 | 1,212 | 1,191 | 1,212 | 70,500 |
| 2025/10/15 | 1,190 | 1,196 | 1,186 | 1,188 | 76,100 |
| 2025/10/14 | 1,188 | 1,196 | 1,178 | 1,185 | 73,000 |
| 2025/10/10 | 1,200 | 1,206 | 1,190 | 1,196 | 73,000 |
| 2025/10/09 | 1,224 | 1,227 | 1,207 | 1,209 | 97,300 |
| 2025/10/08 | 1,240 | 1,250 | 1,224 | 1,224 | 46,900 |
| 2025/10/07 | 1,237 | 1,244 | 1,232 | 1,236 | 38,500 |
| 2025/10/06 | 1,248 | 1,252 | 1,230 | 1,251 | 69,100 |
| 2025/10/03 | 1,222 | 1,235 | 1,222 | 1,228 | 43,600 |
| 2025/10/02 | 1,239 | 1,249 | 1,215 | 1,225 | 89,800 |
| 2025/10/01 | 1,263 | 1,263 | 1,224 | 1,227 | 110,200 |
| 2025/09/30 | 1,281 | 1,286 | 1,258 | 1,263 | 111,100 |
| 2025/09/29 | 1,306 | 1,307 | 1,280 | 1,287 | 80,000 |
| 2025/09/26 | 1,316 | 1,328 | 1,316 | 1,318 | 60,700 |
| 2025/09/25 | 1,331 | 1,331 | 1,314 | 1,321 | 40,700 |
| 2025/09/24 | 1,311 | 1,329 | 1,307 | 1,328 | 53,800 |
| 2025/09/22 | 1,304 | 1,312 | 1,300 | 1,307 | 35,000 |
| 2025/09/19 | 1,316 | 1,322 | 1,304 | 1,308 | 87,700 |
| 2025/09/18 | 1,313 | 1,319 | 1,306 | 1,314 | 68,700 |
| 2025/09/17 | 1,322 | 1,322 | 1,307 | 1,313 | 59,400 |
| 2025/09/16 | 1,335 | 1,345 | 1,330 | 1,333 | 63,400 |
| 2025/09/12 | 1,343 | 1,348 | 1,337 | 1,342 | 38,000 |
| 2025/09/11 | 1,355 | 1,358 | 1,334 | 1,344 | 37,400 |
| 2025/09/10 | 1,333 | 1,355 | 1,331 | 1,350 | 27,300 |
| 2025/09/09 | 1,350 | 1,354 | 1,333 | 1,333 | 54,600 |
| 2025/09/08 | 1,335 | 1,354 | 1,335 | 1,353 | 32,200 |
| 2025/09/05 | 1,343 | 1,345 | 1,331 | 1,335 | 49,300 |
| 2025/09/04 | 1,334 | 1,349 | 1,329 | 1,344 | 50,700 |
| 2025/09/03 | 1,344 | 1,365 | 1,331 | 1,333 | 69,900 |
| 2025/09/02 | 1,366 | 1,366 | 1,339 | 1,339 | 52,300 |
| 2025/09/01 | 1,341 | 1,368 | 1,331 | 1,358 | 76,400 |
| 2025/08/29 | 1,321 | 1,346 | 1,316 | 1,346 | 134,800 |
| 2025/08/28 | 1,330 | 1,330 | 1,304 | 1,326 | 120,600 |
| 2025/08/27 | 1,331 | 1,333 | 1,324 | 1,330 | 31,200 |
| 2025/08/26 | 1,343 | 1,343 | 1,330 | 1,332 | 43,500 |
| 2025/08/25 | 1,335 | 1,343 | 1,329 | 1,343 | 28,300 |
| 2025/08/22 | 1,335 | 1,346 | 1,327 | 1,337 | 23,700 |
| 2025/08/21 | 1,348 | 1,348 | 1,334 | 1,335 | 37,700 |
| 2025/08/20 | 1,368 | 1,369 | 1,351 | 1,352 | 47,900 |
| 2025/08/19 | 1,369 | 1,375 | 1,360 | 1,373 | 40,700 |
| 2025/08/18 | 1,344 | 1,377 | 1,338 | 1,364 | 57,800 |
| 2025/08/15 | 1,331 | 1,341 | 1,330 | 1,334 | 40,900 |
| 2025/08/14 | 1,332 | 1,338 | 1,323 | 1,331 | 31,700 |
| 2025/08/13 | 1,332 | 1,342 | 1,324 | 1,329 | 43,200 |
| 2025/08/12 | 1,330 | 1,344 | 1,310 | 1,340 | 51,000 |
| 2025/08/08 | 1,321 | 1,330 | 1,300 | 1,330 | 65,300 |
| 2025/08/07 | 1,300 | 1,319 | 1,293 | 1,319 | 93,700 |
| 2025/08/06 | 1,292 | 1,298 | 1,288 | 1,294 | 63,800 |
| 2025/08/05 | 1,309 | 1,315 | 1,289 | 1,291 | 55,800 |
| 2025/08/04 | 1,313 | 1,320 | 1,290 | 1,292 | 52,900 |
| 2025/08/01 | 1,313 | 1,323 | 1,304 | 1,310 | 46,500 |
| 2025/07/31 | 1,318 | 1,318 | 1,291 | 1,311 | 60,800 |
| 2025/07/30 | 1,312 | 1,312 | 1,300 | 1,310 | 28,200 |