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
2006/12/29 707 719 707 719 3,800
2006/12/28 711 711 705 707 14,700
2006/12/27 710 715 703 710 15,100
2006/12/26 700 705 697 700 22,700
2006/12/25 719 719 700 703 20,400
2006/12/22 720 725 720 720 9,500
2006/12/21 729 730 722 728 12,100
2006/12/20 721 723 718 720 22,300
2006/12/19 723 723 718 720 13,400
2006/12/18 720 722 716 719 7,200
2006/12/15 713 723 712 716 6,300
2006/12/14 710 715 707 712 6,400
2006/12/13 710 710 703 707 12,700
2006/12/12 703 710 703 708 27,900
2006/12/11 709 710 700 702 13,000
2006/12/08 705 708 699 699 9,400
2006/12/07 698 705 695 705 9,100
2006/12/06 694 699 692 698 12,000
2006/12/05 698 700 695 696 17,900
2006/12/04 698 702 692 702 12,500
2006/12/01 696 703 693 698 9,100
2006/11/30 693 699 690 696 13,500
2006/11/29 697 699 693 697 4,200
2006/11/28 683 694 679 687 6,000
2006/11/27 682 687 676 682 5,000
2006/11/24 676 679 671 679 11,600
2006/11/22 678 678 671 676 12,100
2006/11/21 686 691 675 678 7,200
2006/11/20 700 704 683 683 10,300
2006/11/17 703 706 698 699 9,600
2006/11/16 707 713 703 703 12,600
2006/11/15 744 744 717 717 11,100
2006/11/14 706 714 701 704 10,900
2006/11/13 705 705 696 699 8,800
2006/11/10 716 719 709 709 9,300
2006/11/09 720 720 706 706 7,600
2006/11/08 725 730 725 725 1,900
2006/11/07 745 746 725 725 8,900
2006/11/06 746 753 740 741 3,000
2006/11/02 745 759 745 750 3,500
2006/11/01 750 762 746 748 14,000
2006/10/31 746 751 736 741 11,700
2006/10/30 743 747 731 731 9,000
2006/10/27 758 758 746 746 6,400
2006/10/26 760 760 745 747 6,100
2006/10/25 754 754 745 745 4,400
2006/10/24 751 760 748 748 4,600
2006/10/23 753 755 741 750 5,700
2006/10/20 756 760 752 754 5,600
2006/10/19 750 753 743 752 7,700
2006/10/18 745 745 735 737 8,400
2006/10/17 733 750 730 741 6,600
2006/10/16 737 744 736 736 14,900
2006/10/13 737 744 727 735 7,200
2006/10/12 720 720 701 717 9,600
2006/10/11 756 758 710 710 8,400
2006/10/10 770 772 753 760 5,300
2006/10/06 777 777 771 775 5,000
2006/10/05 771 779 771 777 6,800
2006/10/04 783 785 775 778 9,300
2006/10/03 786 788 781 783 2,600
2006/10/02 782 793 782 787 8,000
2006/09/29 784 788 782 784 7,000
2006/09/28 787 787 782 785 7,600
2006/09/27 776 786 771 786 39,000
2006/09/26 770 786 768 775 29,300
2006/09/25 780 792 770 784 86,900
2006/09/22 790 793 780 780 15,100
2006/09/21 800 802 790 797 11,100
2006/09/20 797 797 790 792 7,300
2006/09/19 799 808 796 798 8,200
2006/09/15 798 799 792 798 5,700
2006/09/14 772 789 772 789 8,300
2006/09/13 805 807 790 792 8,600
2006/09/12 811 811 806 806 10,500
2006/09/11 811 814 810 811 8,900
2006/09/08 806 813 806 811 13,300
2006/09/07 815 822 810 810 8,300
2006/09/06 820 823 816 816 9,900
2006/09/05 820 820 814 818 2,500
2006/09/04 809 816 809 814 11,300
2006/09/01 809 809 806 806 8,600
2006/08/31 802 809 802 809 7,700
2006/08/30 802 805 802 802 7,700
2006/08/29 805 808 801 805 8,500
2006/08/28 815 815 805 805 6,400
2006/08/25 803 812 803 805 6,600
2006/08/24 819 819 800 802 11,300
2006/08/23 800 830 800 819 8,500
2006/08/22 796 800 788 792 7,400
2006/08/21 800 800 786 786 5,200
2006/08/18 777 786 775 783 8,200
2006/08/17 789 790 778 778 10,700
2006/08/16 794 795 781 789 9,500
2006/08/15 755 769 755 768 5,400
2006/08/14 750 753 748 753 3,300
2006/08/11 744 750 742 747 6,400
2006/08/10 739 744 735 744 6,100
2006/08/09 739 743 733 743 9,900
2006/08/08 740 740 732 738 9,200
2006/08/07 744 749 736 736 6,600
2006/08/04 748 753 743 744 3,300
2006/08/03 754 756 745 746 13,100
2006/08/02 740 745 740 744 4,600
2006/08/01 744 745 730 731 12,300
2006/07/31 750 750 730 734 9,800
2006/07/28 745 745 726 730 7,600
2006/07/27 715 730 715 725 15,500
2006/07/26 757 757 682 711 14,100
2006/07/25 746 753 744 747 6,400
2006/07/24 777 777 748 749 11,200
2006/07/21 741 758 741 758 8,900
2006/07/20 734 770 734 770 10,300
2006/07/19 760 760 731 738 9,200
2006/07/18 778 778 760 769 17,400
2006/07/14 780 790 778 788 8,000
2006/07/13 804 819 766 798 39,000
2006/07/12 822 822 806 818 4,400
2006/07/11 841 841 785 818 10,700
2006/07/10 840 840 830 839 10,000
2006/07/07 840 844 835 839 6,100
2006/07/06 848 848 841 846 6,900
2006/07/05 842 847 838 847 10,700
2006/07/04 840 843 833 838 13,500
2006/07/03 835 844 831 841 13,400
2006/06/30 829 839 829 831 10,300
2006/06/29 831 835 830 833 18,000
2006/06/28 835 843 830 832 7,900
2006/06/27 833 839 830 838 6,200
2006/06/26 832 840 828 833 9,200
2006/06/23 832 835 827 834 19,600
2006/06/22 827 834 825 833 9,600
2006/06/21 810 824 810 824 13,600
2006/06/20 840 845 801 804 12,200
2006/06/19 838 849 838 843 5,900
2006/06/16 840 847 834 834 20,000
2006/06/15 820 848 820 833 14,700
2006/06/14 801 826 800 820 14,300
2006/06/13 810 819 800 810 12,300
2006/06/12 798 819 770 812 22,300
2006/06/09 782 790 745 790 27,400
2006/06/08 777 784 758 762 35,600
2006/06/07 829 845 825 827 13,700
2006/06/06 867 867 849 851 11,700
2006/06/05 875 885 866 876 8,900
2006/06/02 863 872 849 872 49,200
2006/06/01 892 900 867 873 9,300
2006/05/31 917 924 890 890 17,300
2006/05/30 918 928 910 925 8,100
2006/05/29 929 929 910 921 9,500
2006/05/26 906 935 906 919 8,300
2006/05/25 904 918 894 905 16,000
2006/05/24 878 894 878 894 9,100
2006/05/23 912 915 897 898 22,300
2006/05/22 950 950 912 919 15,000
2006/05/19 906 917 895 910 17,300
2006/05/18 894 916 890 916 12,200
2006/05/17 917 920 890 900 31,200
2006/05/16 960 960 916 917 17,400
2006/05/15 936 960 936 950 33,100
2006/05/12 976 983 968 975 38,400
2006/05/11 1,021 1,021 957 968 71,400
2006/05/10 1,024 1,035 1,023 1,026 24,200
2006/05/09 1,039 1,039 1,022 1,024 10,900
2006/05/08 1,021 1,039 1,021 1,033 30,300
2006/05/02 1,038 1,045 1,011 1,020 18,600
2006/05/01 1,028 1,049 1,028 1,038 13,300
2006/04/28 1,044 1,050 1,028 1,033 15,000
2006/04/27 1,047 1,050 1,030 1,048 32,800
2006/04/26 1,050 1,050 1,021 1,029 11,900
2006/04/25 1,020 1,057 1,020 1,043 18,600
2006/04/24 1,045 1,046 1,020 1,020 19,200
2006/04/21 1,041 1,075 1,041 1,060 31,200
2006/04/20 1,055 1,060 1,041 1,045 14,700
2006/04/19 1,060 1,076 1,052 1,056 31,800
2006/04/18 1,055 1,055 1,040 1,051 17,100
2006/04/17 1,066 1,093 1,060 1,060 27,200
2006/04/14 1,059 1,071 1,059 1,062 37,700
2006/04/13 1,085 1,090 1,071 1,079 15,900
2006/04/12 1,095 1,097 1,085 1,085 17,800
2006/04/11 1,102 1,103 1,080 1,100 35,700
2006/04/10 1,097 1,108 1,070 1,107 33,400
2006/04/07 1,096 1,113 1,084 1,090 24,300
2006/04/06 1,073 1,125 1,065 1,093 110,200
2006/04/05 1,070 1,090 1,060 1,060 32,200
2006/04/04 1,081 1,095 1,070 1,072 41,700
2006/04/03 1,071 1,098 1,069 1,093 52,400
2006/03/31 1,051 1,074 1,051 1,065 40,200
2006/03/30 1,089 1,094 1,074 1,077 45,900
2006/03/29 1,050 1,088 1,031 1,080 57,200
2006/03/28 1,014 1,070 1,010 1,036 64,500
2006/03/28 1 -> 2.00 分割
2006/03/27 2,125 2,130 2,100 2,120 43,400
2006/03/24 2,150 2,150 2,110 2,130 27,100
2006/03/23 2,110 2,135 2,100 2,130 21,200
2006/03/22 2,100 2,100 2,080 2,080 14,800
2006/03/20 2,080 2,100 2,070 2,095 14,600
2006/03/17 2,060 2,080 2,040 2,070 12,500
2006/03/16 2,110 2,120 2,055 2,060 14,700
2006/03/15 2,125 2,130 2,095 2,105 10,000
2006/03/14 2,165 2,165 2,100 2,120 14,600
2006/03/13 2,105 2,135 2,100 2,130 17,900
2006/03/10 2,080 2,110 2,080 2,095 22,700
2006/03/09 2,075 2,105 2,070 2,085 6,100
2006/03/08 2,100 2,100 2,060 2,065 8,800
2006/03/07 2,085 2,155 2,085 2,105 9,100
2006/03/06 2,155 2,155 2,075 2,095 15,600
2006/03/03 2,130 2,155 2,125 2,130 6,800
2006/03/02 2,155 2,175 2,105 2,105 15,900
2006/03/01 2,150 2,185 2,140 2,175 11,600
2006/02/28 2,260 2,260 2,180 2,185 26,300
2006/02/27 2,200 2,260 2,200 2,235 40,400
2006/02/24 2,195 2,195 2,170 2,185 12,600
2006/02/23 2,140 2,185 2,130 2,185 18,300
2006/02/22 2,125 2,180 2,125 2,145 18,600
2006/02/21 2,005 2,170 2,005 2,120 53,500
2006/02/20 2,115 2,130 2,015 2,030 60,800
2006/02/17 2,260 2,265 2,120 2,135 48,300
2006/02/16 2,130 2,255 2,120 2,250 135,900
2006/02/15 2,165 2,220 2,105 2,170 183,300
2006/02/14 1,900 1,941 1,811 1,941 31,600
2006/02/13 1,960 1,960 1,882 1,916 50,000
2006/02/10 2,100 2,100 2,010 2,010 32,000
2006/02/09 2,140 2,140 2,025 2,060 56,600
2006/02/08 2,225 2,230 2,125 2,130 46,300
2006/02/07 2,255 2,255 2,210 2,210 34,000
2006/02/06 2,270 2,270 2,230 2,255 30,000
2006/02/03 2,245 2,250 2,210 2,230 44,800
2006/02/02 2,285 2,335 2,205 2,250 86,100
2006/02/01 2,250 2,300 2,230 2,280 125,100
2006/01/31 2,235 2,235 2,200 2,215 118,500
2006/01/30 2,275 2,280 2,140 2,155 184,800
2006/01/27 1,985 2,000 1,962 1,981 23,300
2006/01/26 1,889 1,968 1,885 1,966 30,700
2006/01/25 1,890 1,890 1,855 1,875 5,300
2006/01/24 1,800 1,870 1,800 1,857 12,600
2006/01/23 1,770 1,852 1,769 1,842 22,800
2006/01/20 1,860 1,899 1,840 1,850 32,500
2006/01/19 1,765 1,901 1,750 1,880 37,600
2006/01/18 1,900 1,900 1,652 1,772 37,200
2006/01/17 1,951 1,967 1,925 1,930 35,800
2006/01/16 1,982 1,984 1,971 1,980 20,300
2006/01/13 1,992 1,992 1,970 1,988 15,800
2006/01/12 1,996 2,000 1,991 1,994 14,600
2006/01/11 2,000 2,015 1,945 1,999 35,400
2006/01/10 2,025 2,045 2,005 2,005 41,100
2006/01/06 2,020 2,050 2,010 2,010 30,400
2006/01/05 2,060 2,060 2,005 2,005 43,700
2006/01/04 1,990 2,035 1,990 2,030 34,600

このページの先頭へ