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
2004/12/30 930 930 915 920 5,100
2004/12/29 912 945 911 925 17,500
2004/12/28 910 910 901 905 9,200
2004/12/27 900 910 899 900 12,500
2004/12/24 892 900 892 892 8,000
2004/12/22 885 890 880 890 15,600
2004/12/21 869 875 864 875 5,900
2004/12/20 864 864 854 863 9,700
2004/12/17 855 865 854 854 7,800
2004/12/16 860 865 847 865 6,800
2004/12/15 845 860 840 860 3,800
2004/12/14 846 855 835 845 4,100
2004/12/13 860 861 855 855 8,100
2004/12/10 870 870 860 860 6,200
2004/12/09 873 875 870 870 3,800
2004/12/08 878 878 873 878 4,800
2004/12/07 883 883 878 878 5,400
2004/12/06 884 888 880 880 9,000
2004/12/03 878 884 878 878 4,800
2004/12/02 883 884 878 878 9,600
2004/12/01 900 900 865 877 32,500
2004/11/30 923 923 900 901 4,100
2004/11/29 929 929 920 920 3,100
2004/11/26 901 920 900 920 24,100
2004/11/25 875 895 874 895 2,100
2004/11/24 880 880 861 871 2,400
2004/11/22 889 889 870 880 2,300
2004/11/19 889 896 854 896 8,200
2004/11/18 925 940 885 895 13,300
2004/11/17 850 905 850 905 12,500
2004/11/16 820 829 819 825 5,400
2004/11/15 825 825 820 820 1,100
2004/11/12 815 816 810 812 4,000
2004/11/11 803 819 800 816 9,300
2004/11/10 791 803 791 799 2,600
2004/11/09 790 803 786 791 3,400
2004/11/08 792 792 782 785 9,500
2004/11/05 805 809 782 782 10,500
2004/11/04 783 808 781 800 11,700
2004/11/02 780 785 772 785 4,900
2004/11/01 781 790 771 787 15,500
2004/10/29 778 786 739 786 55,400
2004/10/28 800 800 730 730 73,800
2004/10/27 860 870 830 830 74,800
2004/10/26 920 931 920 930 1,900
2004/10/25 955 955 930 950 2,700
2004/10/22 978 980 966 966 2,300
2004/10/21 981 990 978 978 3,100
2004/10/20 1,001 1,015 980 980 1,900
2004/10/19 1,017 1,017 1,000 1,000 3,000
2004/10/18 1,001 1,020 1,001 1,020 700
2004/10/15 1,001 1,001 1,000 1,000 400
2004/10/14 1,010 1,020 1,000 1,000 3,600
2004/10/13 1,010 1,030 1,010 1,010 2,800
2004/10/12 1,070 1,070 980 1,000 6,600
2004/10/08 1,059 1,060 1,032 1,060 8,700
2004/10/07 1,056 1,060 1,055 1,059 4,100
2004/10/06 1,035 1,050 1,028 1,050 4,500
2004/10/05 1,035 1,035 1,035 1,035 2,000
2004/10/04 1,050 1,050 1,028 1,040 12,700
2004/10/01 990 1,050 990 1,050 10,700
2004/09/30 1,050 1,060 1,050 1,050 6,000
2004/09/29 1,120 1,120 1,060 1,060 9,000
2004/09/28 1,120 1,120 1,120 1,120 3,100
2004/09/27 1,140 1,150 1,130 1,140 1,200
2004/09/24 1,140 1,170 1,140 1,170 1,800
2004/09/22 1,160 1,160 1,160 1,160 200
2004/09/21 1,165 1,165 1,142 1,160 2,600
2004/09/17 1,189 1,190 1,150 1,170 2,500
2004/09/16 1,190 1,195 1,190 1,190 3,500
2004/09/15 1,141 1,190 1,141 1,190 1,600
2004/09/14 1,180 1,180 1,133 1,178 6,700
2004/09/13 1,180 1,180 1,180 1,180 2,400
2004/09/10 1,199 1,199 1,180 1,180 700
2004/09/09 1,200 1,200 1,200 1,200 1,000
2004/09/07 1,240 1,240 1,240 1,240 100
2004/09/03 1,200 1,200 1,200 1,200 100
2004/09/02 1,230 1,230 1,230 1,230 200
2004/09/01 1,170 1,220 1,170 1,220 300
2004/08/31 1,180 1,180 1,180 1,180 300
2004/08/30 1,230 1,230 1,190 1,190 2,100
2004/08/27 1,240 1,250 1,230 1,230 1,900
2004/08/26 1,200 1,230 1,171 1,230 6,200
2004/08/25 1,180 1,180 1,180 1,180 700
2004/08/24 1,190 1,190 1,180 1,180 1,600
2004/08/23 1,200 1,200 1,190 1,190 300
2004/08/19 1,140 1,190 1,140 1,170 4,300
2004/08/17 1,180 1,180 1,180 1,180 1,800
2004/08/16 1,200 1,200 1,180 1,180 1,100
2004/08/12 1,185 1,185 1,185 1,185 1,900
2004/08/11 1,220 1,220 1,195 1,195 5,000
2004/08/10 1,216 1,220 1,216 1,220 5,300
2004/08/09 1,160 1,215 1,160 1,215 4,800
2004/08/06 1,186 1,240 1,185 1,240 9,800
2004/08/05 1,189 1,200 1,169 1,200 13,800
2004/08/04 1,220 1,220 1,175 1,195 8,300
2004/08/03 1,290 1,300 1,230 1,230 20,100
2004/08/02 1,320 1,330 1,305 1,310 8,000
2004/07/30 1,350 1,350 1,320 1,340 9,000
2004/07/29 1,370 1,370 1,340 1,350 29,000
2004/07/28 1,344 1,370 1,344 1,370 20,000
2004/07/27 1,340 1,345 1,300 1,344 16,000
2004/07/26 1,345 1,350 1,345 1,350 6,000
2004/07/23 1,350 1,351 1,350 1,350 18,000
2004/07/22 1,350 1,360 1,350 1,350 17,000
2004/07/21 1,350 1,380 1,340 1,350 23,000
2004/07/20 1,369 1,385 1,350 1,350 10,000
2004/07/16 1,360 1,375 1,350 1,375 8,000
2004/07/15 1,310 1,370 1,310 1,370 10,000
2004/07/14 1,385 1,386 1,340 1,350 17,000
2004/07/13 1,290 1,385 1,290 1,385 30,000
2004/07/12 1,240 1,300 1,240 1,300 7,000
2004/07/09 1,182 1,220 1,180 1,220 6,000
2004/07/08 1,298 1,298 1,200 1,200 17,000
2004/07/07 1,309 1,309 1,249 1,300 10,000
2004/07/06 1,310 1,310 1,310 1,310 1,000
2004/07/05 1,420 1,449 1,400 1,410 18,000
2004/07/02 1,408 1,460 1,400 1,450 45,000
2004/07/01 1,300 1,430 1,300 1,430 34,000
2004/06/30 1,284 1,300 1,251 1,300 15,000
2004/06/29 1,319 1,319 1,240 1,302 22,000
2004/06/28 1,171 1,320 1,171 1,320 39,000
2004/06/25 1,090 1,181 1,090 1,170 19,000
2004/06/24 1,090 1,100 1,070 1,090 19,000
2004/06/23 1,080 1,090 1,080 1,090 10,000
2004/06/22 1,050 1,070 1,050 1,056 25,000
2004/06/21 1,025 1,050 1,025 1,050 13,000
2004/06/18 1,020 1,021 1,020 1,020 7,000
2004/06/17 990 1,010 990 1,010 12,000
2004/06/16 990 990 990 990 2,000
2004/06/15 950 950 950 950 5,000
2004/06/11 945 945 941 941 2,000
2004/06/10 938 941 938 941 2,000
2004/06/08 950 950 935 935 11,000
2004/06/07 936 936 936 936 2,000
2004/06/04 935 935 929 930 17,000
2004/06/03 971 971 965 965 11,000
2004/06/02 971 971 971 971 1,000
2004/06/01 990 990 990 990 2,000
2004/05/31 990 990 980 990 6,000
2004/05/28 970 970 970 970 1,000
2004/05/27 1,000 1,000 971 995 11,000
2004/05/26 1,030 1,040 1,010 1,011 11,000
2004/05/25 1,032 1,100 1,032 1,050 12,000
2004/05/24 1,025 1,065 1,012 1,012 20,000
2004/05/21 985 985 965 975 21,000
2004/05/20 885 885 885 885 11,000
2004/05/19 870 880 830 830 9,000
2004/05/17 890 890 880 880 2,000
2004/05/13 915 930 915 930 8,000
2004/05/12 886 914 884 914 9,000
2004/05/11 900 900 883 883 11,000
2004/05/10 980 980 900 900 25,000
2004/05/07 980 990 980 990 4,000
2004/05/06 1,000 1,000 976 980 4,000
2004/04/30 1,010 1,010 1,000 1,000 12,000
2004/04/28 1,020 1,020 1,020 1,020 1,000
2004/04/26 1,035 1,035 1,020 1,020 5,000
2004/04/23 1,008 1,029 1,000 1,029 5,000
2004/04/22 1,010 1,020 1,008 1,008 4,000
2004/04/21 1,000 1,010 1,000 1,010 7,000
2004/04/20 974 1,000 973 1,000 8,000
2004/04/19 970 975 970 974 6,000
2004/04/16 941 951 941 951 3,000
2004/04/15 979 979 915 915 14,000
2004/04/14 1,000 1,000 980 980 5,000
2004/04/13 1,041 1,050 1,000 1,000 11,000
2004/04/12 947 1,046 947 1,000 23,000
2004/04/09 991 1,000 935 946 23,000
2004/04/08 949 1,020 949 1,010 36,000
2004/04/07 890 955 885 949 27,000
2004/04/06 870 901 870 880 14,000
2004/04/05 835 870 835 860 12,000
2004/04/02 850 860 831 838 7,000
2004/04/01 826 842 822 842 10,000
2004/03/31 826 826 825 825 7,000
2004/03/30 835 840 825 829 11,000
2004/03/29 892 892 851 851 9,000
2004/03/26 893 893 893 893 1,000
2004/03/25 910 910 880 880 6,000
2004/03/24 890 901 881 900 8,000
2004/03/23 885 885 870 880 8,000
2004/03/22 847 875 847 875 8,000
2004/03/19 822 850 820 847 14,000
2004/03/18 819 820 819 820 11,000
2004/03/17 800 819 800 819 11,000
2004/03/16 820 820 819 819 4,000
2004/03/15 756 775 756 775 8,000
2004/03/12 755 760 745 760 11,000
2004/03/11 740 745 740 745 4,000
2004/03/10 780 780 740 740 13,000
2004/03/09 750 780 750 780 12,000
2004/03/08 711 750 711 740 27,000
2004/03/05 685 700 685 700 15,000
2004/03/04 659 680 659 680 13,000
2004/03/03 658 658 658 658 10,000
2004/03/02 659 660 655 655 6,000
2004/03/01 643 660 643 660 17,000
2004/02/27 641 641 640 640 2,000
2004/02/25 640 640 640 640 5,000
2004/02/24 639 639 639 639 1,000
2004/02/23 639 639 639 639 1,000
2004/02/19 640 640 640 640 1,000
2004/02/18 627 640 627 640 3,000
2004/02/17 632 632 626 626 2,000
2004/02/16 633 633 632 632 2,000
2004/02/13 640 640 630 630 8,000
2004/02/12 640 640 640 640 1,000
2004/02/10 627 640 627 640 6,000
2004/02/09 624 626 624 626 3,000
2004/02/06 624 624 624 624 1,000
2004/02/05 621 624 621 624 3,000
2004/02/03 624 624 624 624 3,000
2004/02/02 624 624 624 624 1,000
2004/01/30 623 623 623 623 2,000
2004/01/28 634 634 625 634 4,000
2004/01/27 639 639 631 631 4,000
2004/01/26 631 631 625 625 3,000
2004/01/23 625 625 615 615 3,000
2004/01/22 625 625 625 625 2,000
2004/01/20 640 640 640 640 1,000
2004/01/19 640 640 640 640 4,000
2004/01/16 646 650 640 640 5,000
2004/01/15 645 645 645 645 2,000
2004/01/13 606 607 606 607 2,000
2004/01/09 603 603 603 603 2,000
2004/01/08 600 600 600 600 1,000
2004/01/06 599 599 599 599 1,000
2004/01/05 595 595 595 595 1,000

このページの先頭へ