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 |
---|---|---|---|---|---|
2008/12/30 | 384 | 389 | 383 | 389 | 2,400 |
2008/12/29 | 378 | 380 | 374 | 380 | 3,300 |
2008/12/26 | 375 | 375 | 369 | 374 | 2,000 |
2008/12/25 | 369 | 371 | 366 | 370 | 1,500 |
2008/12/24 | 368 | 368 | 361 | 366 | 5,800 |
2008/12/22 | 377 | 377 | 368 | 369 | 5,200 |
2008/12/19 | 375 | 375 | 371 | 372 | 5,300 |
2008/12/18 | 360 | 367 | 360 | 367 | 5,100 |
2008/12/17 | 371 | 371 | 365 | 369 | 3,900 |
2008/12/16 | 365 | 368 | 361 | 368 | 2,300 |
2008/12/15 | 361 | 366 | 361 | 365 | 5,900 |
2008/12/12 | 364 | 364 | 357 | 359 | 12,500 |
2008/12/11 | 363 | 365 | 363 | 364 | 5,900 |
2008/12/10 | 360 | 364 | 358 | 358 | 5,300 |
2008/12/09 | 363 | 363 | 360 | 360 | 2,500 |
2008/12/08 | 363 | 363 | 360 | 362 | 14,200 |
2008/12/05 | 365 | 365 | 363 | 364 | 4,600 |
2008/12/04 | 368 | 370 | 366 | 367 | 6,500 |
2008/12/03 | 366 | 370 | 365 | 370 | 3,500 |
2008/12/02 | 365 | 369 | 363 | 366 | 6,300 |
2008/12/01 | 375 | 375 | 369 | 371 | 7,400 |
2008/11/28 | 373 | 375 | 372 | 372 | 5,300 |
2008/11/27 | 375 | 382 | 373 | 375 | 4,400 |
2008/11/26 | 383 | 384 | 372 | 375 | 3,300 |
2008/11/25 | 385 | 385 | 368 | 383 | 3,400 |
2008/11/21 | 373 | 380 | 364 | 380 | 5,500 |
2008/11/20 | 389 | 389 | 371 | 380 | 3,000 |
2008/11/19 | 387 | 387 | 375 | 385 | 3,200 |
2008/11/18 | 389 | 389 | 378 | 380 | 4,000 |
2008/11/17 | 380 | 385 | 377 | 384 | 2,700 |
2008/11/14 | 385 | 385 | 377 | 379 | 3,800 |
2008/11/13 | 378 | 379 | 375 | 378 | 4,200 |
2008/11/12 | 383 | 386 | 379 | 386 | 2,400 |
2008/11/11 | 394 | 394 | 380 | 384 | 4,200 |
2008/11/10 | 380 | 391 | 379 | 384 | 7,200 |
2008/11/07 | 382 | 382 | 375 | 382 | 4,900 |
2008/11/06 | 387 | 392 | 381 | 389 | 7,500 |
2008/11/05 | 380 | 389 | 380 | 387 | 6,200 |
2008/11/04 | 366 | 379 | 361 | 374 | 6,500 |
2008/10/31 | 360 | 361 | 350 | 361 | 10,400 |
2008/10/30 | 342 | 352 | 342 | 350 | 13,300 |
2008/10/29 | 350 | 355 | 345 | 350 | 8,900 |
2008/10/28 | 346 | 346 | 326 | 340 | 14,300 |
2008/10/27 | 355 | 357 | 340 | 342 | 12,100 |
2008/10/24 | 370 | 371 | 358 | 361 | 7,300 |
2008/10/23 | 380 | 380 | 369 | 371 | 7,600 |
2008/10/22 | 390 | 390 | 383 | 383 | 5,600 |
2008/10/21 | 393 | 395 | 387 | 393 | 14,000 |
2008/10/20 | 389 | 400 | 379 | 393 | 7,500 |
2008/10/17 | 388 | 391 | 385 | 389 | 4,900 |
2008/10/16 | 389 | 389 | 365 | 381 | 5,100 |
2008/10/15 | 398 | 400 | 389 | 399 | 4,000 |
2008/10/14 | 360 | 390 | 360 | 388 | 13,600 |
2008/10/10 | 354 | 365 | 340 | 341 | 15,200 |
2008/10/09 | 370 | 373 | 364 | 364 | 18,100 |
2008/10/08 | 385 | 395 | 365 | 372 | 10,400 |
2008/10/07 | 372 | 406 | 372 | 403 | 8,700 |
2008/10/06 | 431 | 431 | 416 | 417 | 7,000 |
2008/10/03 | 446 | 446 | 433 | 437 | 5,200 |
2008/10/02 | 444 | 445 | 443 | 443 | 1,800 |
2008/10/01 | 443 | 450 | 440 | 449 | 4,000 |
2008/09/30 | 440 | 444 | 435 | 444 | 8,100 |
2008/09/29 | 448 | 455 | 444 | 444 | 4,000 |
2008/09/26 | 459 | 459 | 444 | 447 | 13,300 |
2008/09/25 | 462 | 463 | 459 | 459 | 36,700 |
2008/09/24 | 465 | 478 | 465 | 476 | 132,600 |
2008/09/22 | 489 | 489 | 481 | 483 | 15,500 |
2008/09/19 | 470 | 476 | 465 | 476 | 12,200 |
2008/09/18 | 460 | 468 | 460 | 465 | 6,600 |
2008/09/17 | 460 | 466 | 460 | 464 | 7,000 |
2008/09/16 | 460 | 464 | 457 | 464 | 8,200 |
2008/09/12 | 464 | 470 | 464 | 470 | 6,900 |
2008/09/11 | 467 | 467 | 458 | 464 | 8,500 |
2008/09/10 | 457 | 469 | 457 | 462 | 4,700 |
2008/09/09 | 467 | 468 | 459 | 459 | 6,800 |
2008/09/08 | 455 | 464 | 455 | 462 | 6,100 |
2008/09/05 | 461 | 461 | 454 | 455 | 9,000 |
2008/09/04 | 471 | 471 | 465 | 465 | 3,900 |
2008/09/03 | 471 | 474 | 465 | 467 | 4,500 |
2008/09/02 | 472 | 472 | 466 | 469 | 6,100 |
2008/09/01 | 479 | 479 | 469 | 469 | 7,500 |
2008/08/29 | 475 | 481 | 475 | 478 | 5,900 |
2008/08/28 | 475 | 475 | 467 | 473 | 2,600 |
2008/08/27 | 476 | 476 | 470 | 476 | 4,300 |
2008/08/26 | 467 | 476 | 465 | 476 | 3,900 |
2008/08/25 | 473 | 477 | 467 | 470 | 6,000 |
2008/08/22 | 466 | 468 | 463 | 468 | 2,700 |
2008/08/21 | 466 | 472 | 466 | 468 | 16,100 |
2008/08/20 | 478 | 482 | 477 | 481 | 3,300 |
2008/08/19 | 485 | 485 | 480 | 482 | 3,300 |
2008/08/18 | 485 | 492 | 485 | 486 | 4,500 |
2008/08/15 | 488 | 490 | 484 | 485 | 3,800 |
2008/08/14 | 487 | 493 | 486 | 488 | 5,100 |
2008/08/13 | 490 | 492 | 487 | 490 | 3,500 |
2008/08/12 | 493 | 498 | 492 | 493 | 2,300 |
2008/08/11 | 492 | 494 | 487 | 494 | 4,700 |
2008/08/08 | 490 | 497 | 490 | 495 | 2,300 |
2008/08/07 | 500 | 500 | 491 | 494 | 3,700 |
2008/08/06 | 501 | 504 | 496 | 499 | 4,100 |
2008/08/05 | 487 | 504 | 487 | 496 | 4,400 |
2008/08/04 | 501 | 503 | 498 | 502 | 3,600 |
2008/08/01 | 513 | 514 | 503 | 504 | 2,500 |
2008/07/31 | 515 | 515 | 502 | 512 | 6,200 |
2008/07/30 | 507 | 509 | 505 | 509 | 2,600 |
2008/07/29 | 503 | 508 | 503 | 505 | 2,100 |
2008/07/28 | 506 | 506 | 500 | 504 | 4,200 |
2008/07/25 | 500 | 504 | 497 | 497 | 2,800 |
2008/07/24 | 500 | 500 | 496 | 500 | 3,700 |
2008/07/23 | 495 | 500 | 495 | 498 | 6,300 |
2008/07/22 | 490 | 493 | 488 | 493 | 3,400 |
2008/07/18 | 484 | 487 | 481 | 481 | 3,400 |
2008/07/17 | 477 | 483 | 477 | 483 | 2,100 |
2008/07/16 | 475 | 481 | 475 | 475 | 5,200 |
2008/07/15 | 483 | 483 | 476 | 477 | 8,200 |
2008/07/14 | 476 | 481 | 476 | 478 | 3,500 |
2008/07/11 | 482 | 485 | 479 | 481 | 11,200 |
2008/07/10 | 474 | 485 | 474 | 482 | 9,800 |
2008/07/09 | 480 | 486 | 478 | 484 | 10,000 |
2008/07/08 | 490 | 490 | 481 | 481 | 4,800 |
2008/07/07 | 488 | 490 | 485 | 490 | 5,600 |
2008/07/04 | 486 | 493 | 486 | 492 | 4,300 |
2008/07/03 | 490 | 490 | 487 | 488 | 4,400 |
2008/07/02 | 495 | 495 | 492 | 492 | 4,700 |
2008/07/01 | 500 | 502 | 496 | 496 | 4,900 |
2008/06/30 | 499 | 503 | 498 | 502 | 1,800 |
2008/06/27 | 498 | 499 | 490 | 499 | 5,800 |
2008/06/26 | 501 | 504 | 489 | 500 | 13,500 |
2008/06/25 | 502 | 503 | 496 | 502 | 5,500 |
2008/06/24 | 503 | 509 | 503 | 503 | 1,700 |
2008/06/23 | 502 | 506 | 501 | 502 | 2,700 |
2008/06/20 | 516 | 516 | 508 | 508 | 1,500 |
2008/06/19 | 515 | 516 | 510 | 510 | 2,700 |
2008/06/18 | 514 | 518 | 512 | 513 | 2,400 |
2008/06/17 | 516 | 516 | 512 | 513 | 1,100 |
2008/06/16 | 513 | 517 | 510 | 516 | 7,300 |
2008/06/13 | 507 | 507 | 502 | 504 | 7,300 |
2008/06/12 | 514 | 517 | 502 | 517 | 11,000 |
2008/06/11 | 507 | 507 | 501 | 504 | 2,700 |
2008/06/10 | 506 | 506 | 502 | 503 | 1,900 |
2008/06/09 | 502 | 504 | 500 | 502 | 3,800 |
2008/06/06 | 505 | 510 | 505 | 507 | 2,700 |
2008/06/05 | 505 | 506 | 502 | 506 | 2,100 |
2008/06/04 | 509 | 509 | 503 | 505 | 3,000 |
2008/06/03 | 507 | 507 | 501 | 501 | 4,200 |
2008/06/02 | 515 | 515 | 504 | 507 | 4,500 |
2008/05/30 | 514 | 516 | 512 | 514 | 1,800 |
2008/05/29 | 508 | 515 | 507 | 515 | 1,700 |
2008/05/28 | 506 | 509 | 502 | 505 | 3,800 |
2008/05/27 | 514 | 515 | 505 | 505 | 5,600 |
2008/05/26 | 511 | 522 | 510 | 520 | 5,700 |
2008/05/23 | 514 | 518 | 513 | 513 | 4,200 |
2008/05/22 | 520 | 520 | 513 | 516 | 3,300 |
2008/05/21 | 533 | 534 | 522 | 523 | 3,000 |
2008/05/20 | 534 | 536 | 534 | 534 | 2,900 |
2008/05/19 | 550 | 550 | 532 | 532 | 4,600 |
2008/05/16 | 537 | 539 | 531 | 535 | 2,800 |
2008/05/15 | 540 | 545 | 534 | 544 | 5,300 |
2008/05/14 | 534 | 539 | 532 | 539 | 3,900 |
2008/05/13 | 512 | 526 | 512 | 524 | 1,500 |
2008/05/12 | 507 | 524 | 501 | 522 | 6,700 |
2008/05/09 | 544 | 544 | 522 | 522 | 3,800 |
2008/05/08 | 540 | 540 | 532 | 536 | 4,100 |
2008/05/07 | 545 | 547 | 538 | 538 | 2,900 |
2008/05/02 | 531 | 540 | 530 | 540 | 4,100 |
2008/05/01 | 545 | 545 | 540 | 540 | 2,600 |
2008/04/30 | 541 | 548 | 541 | 547 | 4,100 |
2008/04/28 | 535 | 540 | 531 | 540 | 6,200 |
2008/04/25 | 535 | 539 | 533 | 533 | 5,600 |
2008/04/24 | 530 | 534 | 530 | 534 | 2,900 |
2008/04/23 | 527 | 530 | 526 | 530 | 4,600 |
2008/04/22 | 523 | 530 | 523 | 526 | 3,900 |
2008/04/21 | 530 | 533 | 515 | 516 | 6,400 |
2008/04/18 | 528 | 530 | 525 | 530 | 4,600 |
2008/04/17 | 522 | 525 | 522 | 525 | 6,000 |
2008/04/16 | 520 | 522 | 515 | 522 | 2,800 |
2008/04/15 | 504 | 520 | 504 | 520 | 4,100 |
2008/04/14 | 515 | 516 | 510 | 513 | 5,700 |
2008/04/11 | 509 | 519 | 509 | 519 | 4,300 |
2008/04/10 | 520 | 520 | 509 | 509 | 6,200 |
2008/04/09 | 520 | 520 | 516 | 520 | 4,400 |
2008/04/08 | 520 | 520 | 513 | 519 | 5,700 |
2008/04/07 | 519 | 520 | 515 | 520 | 2,700 |
2008/04/04 | 515 | 520 | 490 | 520 | 9,200 |
2008/04/03 | 529 | 529 | 520 | 522 | 7,600 |
2008/04/02 | 525 | 529 | 525 | 529 | 5,700 |
2008/04/01 | 518 | 525 | 518 | 525 | 8,500 |
2008/03/31 | 507 | 518 | 507 | 518 | 12,400 |
2008/03/28 | 509 | 514 | 505 | 510 | 6,200 |
2008/03/27 | 503 | 507 | 496 | 507 | 11,700 |
2008/03/26 | 478 | 515 | 468 | 512 | 37,500 |
2008/03/25 | 535 | 538 | 533 | 538 | 43,200 |
2008/03/24 | 524 | 535 | 524 | 533 | 31,800 |
2008/03/21 | 516 | 525 | 516 | 524 | 9,900 |
2008/03/19 | 510 | 517 | 510 | 516 | 4,200 |
2008/03/18 | 501 | 508 | 499 | 508 | 5,000 |
2008/03/17 | 492 | 499 | 485 | 499 | 8,600 |
2008/03/14 | 507 | 509 | 502 | 502 | 13,800 |
2008/03/13 | 518 | 518 | 501 | 501 | 9,300 |
2008/03/12 | 529 | 529 | 513 | 518 | 9,100 |
2008/03/11 | 520 | 520 | 511 | 515 | 7,300 |
2008/03/10 | 519 | 525 | 518 | 518 | 5,800 |
2008/03/07 | 529 | 529 | 513 | 514 | 7,200 |
2008/03/06 | 520 | 534 | 520 | 532 | 8,100 |
2008/03/05 | 506 | 518 | 506 | 513 | 7,000 |
2008/03/04 | 499 | 508 | 499 | 505 | 8,200 |
2008/03/03 | 499 | 499 | 493 | 496 | 10,900 |
2008/02/29 | 499 | 502 | 494 | 500 | 7,100 |
2008/02/28 | 498 | 500 | 493 | 497 | 5,800 |
2008/02/27 | 488 | 498 | 488 | 498 | 7,100 |
2008/02/26 | 486 | 493 | 483 | 485 | 7,100 |
2008/02/25 | 476 | 485 | 476 | 485 | 6,700 |
2008/02/22 | 470 | 472 | 465 | 471 | 4,800 |
2008/02/21 | 476 | 477 | 464 | 470 | 8,200 |
2008/02/20 | 480 | 484 | 463 | 463 | 8,800 |
2008/02/19 | 465 | 475 | 465 | 475 | 3,500 |
2008/02/18 | 471 | 474 | 462 | 463 | 4,700 |
2008/02/15 | 463 | 470 | 461 | 470 | 4,100 |
2008/02/14 | 454 | 463 | 454 | 463 | 3,600 |
2008/02/13 | 451 | 456 | 449 | 452 | 4,400 |
2008/02/12 | 455 | 455 | 451 | 454 | 5,900 |
2008/02/08 | 460 | 468 | 459 | 459 | 7,900 |
2008/02/07 | 463 | 465 | 461 | 462 | 2,600 |
2008/02/06 | 468 | 469 | 460 | 461 | 5,200 |
2008/02/05 | 468 | 476 | 468 | 474 | 4,400 |
2008/02/04 | 470 | 476 | 468 | 470 | 10,000 |
2008/02/01 | 478 | 480 | 470 | 480 | 3,900 |
2008/01/31 | 450 | 483 | 450 | 483 | 6,900 |
2008/01/30 | 466 | 466 | 450 | 455 | 7,500 |
2008/01/29 | 456 | 465 | 451 | 465 | 6,100 |
2008/01/28 | 450 | 457 | 450 | 451 | 8,100 |
2008/01/25 | 436 | 458 | 436 | 457 | 7,100 |
2008/01/24 | 422 | 441 | 422 | 436 | 4,500 |
2008/01/23 | 416 | 424 | 416 | 421 | 7,400 |
2008/01/22 | 425 | 427 | 416 | 420 | 12,200 |
2008/01/21 | 439 | 447 | 428 | 428 | 8,100 |
2008/01/18 | 430 | 440 | 426 | 438 | 8,100 |
2008/01/17 | 422 | 439 | 420 | 434 | 12,200 |
2008/01/16 | 420 | 424 | 415 | 422 | 14,800 |
2008/01/15 | 485 | 485 | 435 | 458 | 20,600 |
2008/01/11 | 501 | 501 | 492 | 492 | 12,500 |
2008/01/10 | 511 | 511 | 502 | 502 | 2,800 |
2008/01/09 | 496 | 505 | 494 | 502 | 10,400 |
2008/01/08 | 495 | 500 | 495 | 499 | 7,100 |
2008/01/07 | 500 | 505 | 497 | 505 | 14,900 |
2008/01/04 | 519 | 519 | 505 | 506 | 6,000 |