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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/29 | 1,308 | 1,319 | 1,302 | 1,312 | 30,200 |
| 2025/07/28 | 1,315 | 1,328 | 1,303 | 1,321 | 58,000 |
| 2025/07/25 | 1,316 | 1,316 | 1,296 | 1,312 | 43,200 |
| 2025/07/24 | 1,314 | 1,330 | 1,310 | 1,326 | 46,100 |
| 2025/07/23 | 1,324 | 1,324 | 1,291 | 1,303 | 95,400 |
| 2025/07/22 | 1,321 | 1,325 | 1,298 | 1,307 | 40,300 |
| 2025/07/18 | 1,348 | 1,348 | 1,325 | 1,325 | 14,900 |
| 2025/07/17 | 1,322 | 1,348 | 1,316 | 1,348 | 25,200 |
| 2025/07/16 | 1,326 | 1,344 | 1,326 | 1,329 | 18,000 |
| 2025/07/15 | 1,336 | 1,346 | 1,329 | 1,334 | 22,700 |
| 2025/07/14 | 1,345 | 1,350 | 1,334 | 1,340 | 21,600 |
| 2025/07/11 | 1,330 | 1,351 | 1,325 | 1,345 | 40,900 |
| 2025/07/10 | 1,333 | 1,333 | 1,318 | 1,320 | 58,100 |
| 2025/07/09 | 1,331 | 1,349 | 1,331 | 1,336 | 29,200 |
| 2025/07/08 | 1,344 | 1,344 | 1,331 | 1,334 | 33,000 |
| 2025/07/07 | 1,348 | 1,348 | 1,331 | 1,339 | 21,500 |
| 2025/07/04 | 1,374 | 1,374 | 1,345 | 1,345 | 22,500 |
| 2025/07/03 | 1,349 | 1,376 | 1,348 | 1,369 | 38,100 |
| 2025/07/02 | 1,320 | 1,348 | 1,320 | 1,330 | 16,200 |
| 2025/07/01 | 1,322 | 1,335 | 1,319 | 1,327 | 18,400 |
| 2025/06/30 | 1,333 | 1,339 | 1,325 | 1,325 | 23,300 |
| 2025/06/27 | 1,336 | 1,340 | 1,327 | 1,335 | 26,500 |
| 2025/06/26 | 1,324 | 1,337 | 1,324 | 1,329 | 52,800 |
| 2025/06/25 | 1,346 | 1,348 | 1,317 | 1,324 | 43,400 |
| 2025/06/24 | 1,385 | 1,385 | 1,350 | 1,357 | 51,800 |
| 2025/06/23 | 1,386 | 1,400 | 1,378 | 1,385 | 16,600 |
| 2025/06/20 | 1,392 | 1,396 | 1,375 | 1,386 | 98,900 |
| 2025/06/19 | 1,383 | 1,396 | 1,377 | 1,392 | 19,600 |
| 2025/06/18 | 1,360 | 1,390 | 1,360 | 1,383 | 33,100 |
| 2025/06/17 | 1,348 | 1,374 | 1,348 | 1,362 | 35,200 |
| 2025/06/16 | 1,330 | 1,336 | 1,320 | 1,336 | 31,800 |
| 2025/06/13 | 1,354 | 1,354 | 1,319 | 1,328 | 33,800 |
| 2025/06/12 | 1,345 | 1,383 | 1,342 | 1,355 | 30,600 |
| 2025/06/11 | 1,340 | 1,363 | 1,340 | 1,354 | 60,600 |
| 2025/06/10 | 1,356 | 1,356 | 1,320 | 1,320 | 45,100 |
| 2025/06/09 | 1,348 | 1,353 | 1,339 | 1,352 | 25,300 |
| 2025/06/06 | 1,367 | 1,374 | 1,336 | 1,348 | 18,200 |
| 2025/06/05 | 1,358 | 1,382 | 1,357 | 1,367 | 19,000 |
| 2025/06/04 | 1,351 | 1,367 | 1,331 | 1,358 | 31,300 |
| 2025/06/03 | 1,345 | 1,355 | 1,335 | 1,351 | 26,200 |
| 2025/06/02 | 1,341 | 1,367 | 1,328 | 1,330 | 48,600 |
| 2025/05/30 | 1,324 | 1,342 | 1,320 | 1,342 | 26,700 |
| 2025/05/29 | 1,332 | 1,340 | 1,328 | 1,337 | 25,800 |
| 2025/05/28 | 1,355 | 1,355 | 1,332 | 1,332 | 17,900 |
| 2025/05/27 | 1,336 | 1,341 | 1,330 | 1,336 | 20,000 |
| 2025/05/26 | 1,340 | 1,354 | 1,339 | 1,348 | 16,300 |
| 2025/05/23 | 1,343 | 1,348 | 1,333 | 1,336 | 14,300 |
| 2025/05/22 | 1,348 | 1,357 | 1,319 | 1,324 | 36,400 |
| 2025/05/21 | 1,356 | 1,378 | 1,350 | 1,355 | 29,900 |
| 2025/05/20 | 1,357 | 1,359 | 1,340 | 1,347 | 42,200 |
| 2025/05/19 | 1,337 | 1,368 | 1,337 | 1,356 | 31,100 |
| 2025/05/16 | 1,302 | 1,348 | 1,301 | 1,337 | 34,000 |
| 2025/05/15 | 1,325 | 1,325 | 1,300 | 1,309 | 34,000 |
| 2025/05/14 | 1,374 | 1,374 | 1,320 | 1,325 | 39,500 |
| 2025/05/13 | 1,438 | 1,438 | 1,374 | 1,374 | 42,500 |
| 2025/05/12 | 1,439 | 1,452 | 1,406 | 1,418 | 26,400 |
| 2025/05/09 | 1,409 | 1,446 | 1,392 | 1,446 | 142,000 |
| 2025/05/08 | 1,400 | 1,414 | 1,382 | 1,409 | 73,100 |
| 2025/05/07 | 1,400 | 1,430 | 1,380 | 1,408 | 91,000 |
| 2025/05/02 | 1,407 | 1,425 | 1,386 | 1,404 | 36,700 |
| 2025/05/01 | 1,417 | 1,436 | 1,405 | 1,415 | 29,600 |
| 2025/04/30 | 1,439 | 1,439 | 1,411 | 1,426 | 16,800 |
| 2025/04/28 | 1,425 | 1,439 | 1,416 | 1,439 | 25,900 |
| 2025/04/25 | 1,423 | 1,435 | 1,410 | 1,425 | 22,100 |
| 2025/04/24 | 1,495 | 1,509 | 1,433 | 1,440 | 24,800 |
| 2025/04/23 | 1,498 | 1,502 | 1,479 | 1,484 | 30,400 |
| 2025/04/22 | 1,480 | 1,490 | 1,452 | 1,483 | 30,400 |
| 2025/04/21 | 1,453 | 1,483 | 1,453 | 1,463 | 55,700 |
| 2025/04/18 | 1,428 | 1,452 | 1,421 | 1,452 | 27,300 |
| 2025/04/17 | 1,402 | 1,416 | 1,402 | 1,413 | 12,700 |
| 2025/04/16 | 1,425 | 1,434 | 1,415 | 1,422 | 29,800 |
| 2025/04/15 | 1,409 | 1,430 | 1,400 | 1,405 | 23,700 |
| 2025/04/14 | 1,387 | 1,406 | 1,370 | 1,403 | 38,600 |
| 2025/04/11 | 1,334 | 1,367 | 1,327 | 1,363 | 52,100 |
| 2025/04/10 | 1,298 | 1,328 | 1,289 | 1,327 | 50,100 |
| 2025/04/09 | 1,246 | 1,256 | 1,223 | 1,238 | 43,400 |
| 2025/04/08 | 1,204 | 1,258 | 1,196 | 1,252 | 38,200 |
| 2025/04/07 | 1,201 | 1,230 | 1,154 | 1,174 | 73,600 |
| 2025/04/04 | 1,273 | 1,279 | 1,220 | 1,231 | 86,900 |
| 2025/04/03 | 1,284 | 1,302 | 1,268 | 1,287 | 49,600 |
| 2025/04/02 | 1,321 | 1,348 | 1,305 | 1,314 | 46,200 |
| 2025/04/01 | 1,322 | 1,346 | 1,321 | 1,321 | 29,400 |
| 2025/03/31 | 1,350 | 1,350 | 1,322 | 1,322 | 39,000 |
| 2025/03/28 | 1,361 | 1,378 | 1,354 | 1,364 | 34,800 |
| 2025/03/27 | 1,370 | 1,400 | 1,363 | 1,400 | 57,100 |
| 2025/03/26 | 1,371 | 1,390 | 1,356 | 1,388 | 45,800 |
| 2025/03/25 | 1,351 | 1,382 | 1,343 | 1,375 | 30,900 |
| 2025/03/24 | 1,354 | 1,354 | 1,336 | 1,336 | 29,600 |
| 2025/03/21 | 1,354 | 1,383 | 1,348 | 1,354 | 73,100 |
| 2025/03/19 | 1,369 | 1,381 | 1,350 | 1,367 | 40,800 |
| 2025/03/18 | 1,353 | 1,382 | 1,353 | 1,370 | 33,400 |
| 2025/03/17 | 1,365 | 1,374 | 1,353 | 1,353 | 27,600 |
| 2025/03/14 | 1,346 | 1,373 | 1,346 | 1,365 | 39,400 |
| 2025/03/13 | 1,348 | 1,373 | 1,336 | 1,346 | 40,200 |
| 2025/03/12 | 1,326 | 1,347 | 1,323 | 1,337 | 39,300 |
| 2025/03/11 | 1,347 | 1,350 | 1,321 | 1,342 | 38,100 |
| 2025/03/10 | 1,349 | 1,375 | 1,349 | 1,352 | 26,000 |
| 2025/03/07 | 1,335 | 1,350 | 1,323 | 1,349 | 38,600 |
| 2025/03/06 | 1,379 | 1,389 | 1,343 | 1,352 | 46,700 |
| 2025/03/05 | 1,349 | 1,379 | 1,341 | 1,367 | 59,800 |
| 2025/03/04 | 1,320 | 1,345 | 1,300 | 1,332 | 55,700 |
| 2025/03/03 | 1,313 | 1,340 | 1,305 | 1,340 | 50,500 |
| 2025/02/28 | 1,279 | 1,310 | 1,263 | 1,303 | 490,600 |
| 2025/02/27 | 1,289 | 1,305 | 1,271 | 1,287 | 63,100 |
| 2025/02/26 | 1,290 | 1,304 | 1,270 | 1,282 | 75,200 |
| 2025/02/25 | 1,258 | 1,284 | 1,250 | 1,272 | 85,000 |
| 2025/02/21 | 1,257 | 1,259 | 1,242 | 1,252 | 68,600 |
| 2025/02/20 | 1,272 | 1,272 | 1,260 | 1,272 | 67,300 |
| 2025/02/19 | 1,308 | 1,315 | 1,277 | 1,280 | 81,800 |
| 2025/02/18 | 1,337 | 1,337 | 1,300 | 1,301 | 96,100 |
| 2025/02/17 | 1,350 | 1,350 | 1,316 | 1,329 | 48,700 |
| 2025/02/14 | 1,360 | 1,360 | 1,338 | 1,357 | 65,900 |
| 2025/02/13 | 1,347 | 1,370 | 1,330 | 1,349 | 65,700 |
| 2025/02/12 | 1,398 | 1,398 | 1,327 | 1,331 | 126,800 |
| 2025/02/10 | 1,391 | 1,394 | 1,378 | 1,393 | 20,500 |
| 2025/02/07 | 1,411 | 1,415 | 1,386 | 1,390 | 22,500 |
| 2025/02/06 | 1,407 | 1,407 | 1,380 | 1,400 | 48,700 |
| 2025/02/05 | 1,420 | 1,434 | 1,375 | 1,377 | 65,700 |
| 2025/02/04 | 1,412 | 1,451 | 1,401 | 1,417 | 51,400 |
| 2025/02/03 | 1,376 | 1,437 | 1,370 | 1,409 | 86,100 |
| 2025/01/31 | 1,439 | 1,475 | 1,439 | 1,462 | 41,900 |
| 2025/01/30 | 1,446 | 1,483 | 1,446 | 1,483 | 42,800 |
| 2025/01/29 | 1,401 | 1,482 | 1,395 | 1,470 | 96,400 |
| 2025/01/28 | 1,358 | 1,418 | 1,358 | 1,412 | 44,600 |
| 2025/01/27 | 1,391 | 1,391 | 1,354 | 1,362 | 17,900 |
| 2025/01/24 | 1,380 | 1,380 | 1,355 | 1,361 | 21,200 |
| 2025/01/23 | 1,380 | 1,383 | 1,343 | 1,363 | 36,400 |
| 2025/01/22 | 1,380 | 1,410 | 1,362 | 1,362 | 27,300 |
| 2025/01/21 | 1,361 | 1,371 | 1,353 | 1,370 | 32,500 |
| 2025/01/20 | 1,366 | 1,380 | 1,343 | 1,343 | 20,600 |
| 2025/01/17 | 1,350 | 1,377 | 1,348 | 1,371 | 20,800 |
| 2025/01/16 | 1,371 | 1,396 | 1,353 | 1,356 | 30,500 |
| 2025/01/15 | 1,365 | 1,386 | 1,364 | 1,378 | 23,700 |
| 2025/01/14 | 1,389 | 1,406 | 1,366 | 1,370 | 29,200 |
| 2025/01/10 | 1,414 | 1,416 | 1,389 | 1,389 | 23,900 |
| 2025/01/09 | 1,413 | 1,442 | 1,411 | 1,414 | 33,900 |
| 2025/01/08 | 1,430 | 1,437 | 1,409 | 1,413 | 35,600 |
| 2025/01/07 | 1,434 | 1,447 | 1,421 | 1,430 | 40,500 |
| 2025/01/06 | 1,477 | 1,477 | 1,433 | 1,433 | 30,100 |
| 2024/12/30 | 1,500 | 1,500 | 1,473 | 1,478 | 14,800 |
| 2024/12/27 | 1,492 | 1,502 | 1,488 | 1,499 | 28,400 |
| 2024/12/26 | 1,472 | 1,499 | 1,472 | 1,499 | 33,900 |
| 2024/12/25 | 1,480 | 1,485 | 1,465 | 1,485 | 16,800 |
| 2024/12/24 | 1,468 | 1,488 | 1,460 | 1,485 | 32,900 |
| 2024/12/23 | 1,439 | 1,474 | 1,426 | 1,468 | 46,600 |
| 2024/12/20 | 1,452 | 1,453 | 1,402 | 1,402 | 32,000 |
| 2024/12/19 | 1,417 | 1,444 | 1,402 | 1,439 | 37,500 |
| 2024/12/18 | 1,418 | 1,434 | 1,414 | 1,421 | 27,700 |
| 2024/12/17 | 1,418 | 1,446 | 1,418 | 1,429 | 38,100 |
| 2024/12/16 | 1,392 | 1,413 | 1,389 | 1,400 | 31,400 |
| 2024/12/13 | 1,398 | 1,443 | 1,381 | 1,386 | 49,800 |
| 2024/12/12 | 1,442 | 1,446 | 1,403 | 1,404 | 35,600 |
| 2024/12/11 | 1,395 | 1,435 | 1,395 | 1,432 | 33,000 |
| 2024/12/10 | 1,400 | 1,404 | 1,390 | 1,395 | 36,500 |
| 2024/12/09 | 1,400 | 1,421 | 1,400 | 1,406 | 30,300 |
| 2024/12/06 | 1,449 | 1,450 | 1,400 | 1,400 | 48,500 |
| 2024/12/05 | 1,458 | 1,458 | 1,421 | 1,437 | 38,600 |
| 2024/12/04 | 1,456 | 1,476 | 1,451 | 1,454 | 19,500 |
| 2024/12/03 | 1,443 | 1,506 | 1,443 | 1,474 | 52,600 |
| 2024/12/02 | 1,475 | 1,483 | 1,433 | 1,439 | 31,600 |
| 2024/11/29 | 1,464 | 1,509 | 1,463 | 1,463 | 38,700 |
| 2024/11/28 | 1,457 | 1,479 | 1,457 | 1,479 | 15,600 |
| 2024/11/27 | 1,437 | 1,456 | 1,417 | 1,456 | 21,800 |
| 2024/11/26 | 1,420 | 1,444 | 1,414 | 1,437 | 38,400 |
| 2024/11/25 | 1,461 | 1,471 | 1,393 | 1,393 | 63,100 |
| 2024/11/22 | 1,446 | 1,471 | 1,446 | 1,461 | 11,800 |
| 2024/11/21 | 1,446 | 1,458 | 1,441 | 1,449 | 13,400 |
| 2024/11/20 | 1,457 | 1,468 | 1,444 | 1,449 | 15,900 |
| 2024/11/19 | 1,445 | 1,471 | 1,445 | 1,457 | 15,400 |
| 2024/11/18 | 1,443 | 1,463 | 1,443 | 1,449 | 17,700 |
| 2024/11/15 | 1,476 | 1,486 | 1,453 | 1,456 | 18,300 |
| 2024/11/14 | 1,479 | 1,489 | 1,463 | 1,468 | 20,600 |
| 2024/11/13 | 1,488 | 1,498 | 1,477 | 1,486 | 25,200 |
| 2024/11/12 | 1,465 | 1,506 | 1,465 | 1,482 | 34,600 |
| 2024/11/11 | 1,477 | 1,484 | 1,456 | 1,456 | 15,900 |
| 2024/11/08 | 1,513 | 1,513 | 1,477 | 1,477 | 34,200 |
| 2024/11/07 | 1,494 | 1,525 | 1,480 | 1,499 | 52,900 |
| 2024/11/06 | 1,495 | 1,495 | 1,475 | 1,480 | 32,000 |
| 2024/11/05 | 1,494 | 1,494 | 1,478 | 1,480 | 16,600 |
| 2024/11/01 | 1,424 | 1,490 | 1,424 | 1,471 | 109,100 |
| 2024/10/31 | 1,500 | 1,511 | 1,437 | 1,437 | 95,000 |
| 2024/10/30 | 1,562 | 1,597 | 1,545 | 1,545 | 84,900 |
| 2024/10/29 | 1,565 | 1,580 | 1,551 | 1,561 | 17,800 |
| 2024/10/28 | 1,555 | 1,583 | 1,555 | 1,579 | 14,800 |
| 2024/10/25 | 1,560 | 1,586 | 1,537 | 1,555 | 15,500 |
| 2024/10/24 | 1,591 | 1,591 | 1,561 | 1,564 | 26,200 |
| 2024/10/23 | 1,614 | 1,622 | 1,580 | 1,591 | 22,800 |
| 2024/10/22 | 1,665 | 1,665 | 1,612 | 1,629 | 36,400 |
| 2024/10/21 | 1,650 | 1,652 | 1,628 | 1,652 | 19,400 |
| 2024/10/18 | 1,691 | 1,697 | 1,642 | 1,642 | 21,400 |
| 2024/10/17 | 1,730 | 1,730 | 1,674 | 1,674 | 31,200 |
| 2024/10/16 | 1,721 | 1,744 | 1,703 | 1,708 | 39,700 |
| 2024/10/15 | 1,704 | 1,745 | 1,704 | 1,736 | 73,100 |