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 |
---|---|---|---|---|---|
2013/12/30 | 778 | 792 | 778 | 786 | 25,300 |
2013/12/27 | 758 | 771 | 758 | 770 | 45,800 |
2013/12/26 | 752 | 765 | 750 | 758 | 17,600 |
2013/12/25 | 742 | 747 | 740 | 744 | 31,500 |
2013/12/24 | 757 | 757 | 743 | 743 | 26,400 |
2013/12/20 | 760 | 760 | 751 | 752 | 14,500 |
2013/12/19 | 749 | 759 | 746 | 757 | 76,800 |
2013/12/18 | 748 | 750 | 742 | 748 | 29,800 |
2013/12/17 | 745 | 746 | 741 | 746 | 41,000 |
2013/12/16 | 748 | 750 | 743 | 744 | 48,100 |
2013/12/13 | 743 | 750 | 741 | 748 | 37,100 |
2013/12/12 | 752 | 753 | 740 | 748 | 10,000 |
2013/12/11 | 748 | 757 | 748 | 751 | 23,100 |
2013/12/10 | 757 | 757 | 752 | 752 | 15,600 |
2013/12/09 | 753 | 757 | 750 | 756 | 36,800 |
2013/12/06 | 740 | 753 | 740 | 751 | 17,500 |
2013/12/05 | 737 | 747 | 737 | 740 | 32,300 |
2013/12/04 | 740 | 741 | 709 | 737 | 82,000 |
2013/12/03 | 737 | 743 | 732 | 739 | 32,200 |
2013/12/02 | 738 | 745 | 737 | 738 | 22,100 |
2013/11/29 | 739 | 739 | 733 | 733 | 9,400 |
2013/11/28 | 734 | 741 | 732 | 733 | 19,100 |
2013/11/27 | 738 | 740 | 733 | 733 | 19,400 |
2013/11/26 | 738 | 740 | 730 | 738 | 22,500 |
2013/11/25 | 736 | 738 | 732 | 738 | 14,200 |
2013/11/22 | 738 | 744 | 733 | 736 | 15,500 |
2013/11/21 | 730 | 740 | 730 | 736 | 8,200 |
2013/11/20 | 737 | 741 | 724 | 730 | 36,100 |
2013/11/19 | 745 | 751 | 743 | 744 | 22,300 |
2013/11/18 | 746 | 750 | 742 | 743 | 17,800 |
2013/11/15 | 744 | 752 | 741 | 741 | 15,200 |
2013/11/14 | 743 | 748 | 735 | 744 | 16,400 |
2013/11/13 | 737 | 747 | 723 | 735 | 49,100 |
2013/11/12 | 738 | 739 | 733 | 738 | 34,400 |
2013/11/11 | 744 | 748 | 738 | 740 | 34,700 |
2013/11/08 | 750 | 750 | 742 | 746 | 15,400 |
2013/11/07 | 750 | 757 | 750 | 754 | 16,300 |
2013/11/06 | 740 | 760 | 735 | 756 | 40,100 |
2013/11/05 | 779 | 782 | 777 | 782 | 13,500 |
2013/11/01 | 775 | 778 | 764 | 776 | 28,700 |
2013/10/31 | 776 | 786 | 772 | 780 | 23,500 |
2013/10/30 | 774 | 781 | 773 | 780 | 13,700 |
2013/10/29 | 765 | 771 | 763 | 765 | 26,800 |
2013/10/28 | 777 | 781 | 771 | 778 | 15,400 |
2013/10/25 | 787 | 787 | 765 | 768 | 36,600 |
2013/10/24 | 786 | 788 | 783 | 787 | 16,800 |
2013/10/23 | 793 | 799 | 786 | 789 | 29,300 |
2013/10/22 | 791 | 793 | 781 | 793 | 8,800 |
2013/10/21 | 785 | 791 | 784 | 791 | 13,500 |
2013/10/18 | 793 | 794 | 783 | 791 | 8,300 |
2013/10/17 | 789 | 792 | 786 | 792 | 8,800 |
2013/10/16 | 787 | 787 | 776 | 783 | 6,300 |
2013/10/15 | 784 | 790 | 784 | 787 | 8,900 |
2013/10/11 | 795 | 796 | 773 | 782 | 27,400 |
2013/10/10 | 789 | 791 | 780 | 791 | 10,700 |
2013/10/09 | 769 | 787 | 766 | 787 | 14,800 |
2013/10/08 | 765 | 772 | 762 | 771 | 14,100 |
2013/10/07 | 767 | 771 | 763 | 766 | 12,300 |
2013/10/04 | 778 | 782 | 771 | 771 | 29,100 |
2013/10/03 | 794 | 797 | 778 | 791 | 25,500 |
2013/10/02 | 800 | 800 | 780 | 788 | 10,300 |
2013/10/01 | 787 | 803 | 787 | 801 | 5,900 |
2013/09/30 | 803 | 804 | 781 | 797 | 14,700 |
2013/09/27 | 801 | 808 | 797 | 808 | 9,500 |
2013/09/26 | 804 | 808 | 796 | 808 | 10,600 |
2013/09/25 | 813 | 813 | 804 | 809 | 18,600 |
2013/09/24 | 808 | 816 | 803 | 810 | 8,100 |
2013/09/20 | 805 | 810 | 801 | 810 | 14,100 |
2013/09/19 | 798 | 804 | 792 | 804 | 13,600 |
2013/09/18 | 787 | 798 | 787 | 797 | 13,200 |
2013/09/17 | 794 | 805 | 785 | 786 | 16,300 |
2013/09/13 | 797 | 804 | 783 | 792 | 22,200 |
2013/09/12 | 800 | 807 | 800 | 800 | 13,800 |
2013/09/11 | 785 | 797 | 785 | 795 | 17,300 |
2013/09/10 | 785 | 785 | 768 | 779 | 16,600 |
2013/09/09 | 758 | 870 | 754 | 789 | 64,300 |
2013/09/06 | 753 | 758 | 744 | 758 | 4,800 |
2013/09/05 | 756 | 756 | 750 | 753 | 4,000 |
2013/09/04 | 752 | 760 | 750 | 758 | 14,100 |
2013/09/03 | 745 | 764 | 744 | 764 | 7,100 |
2013/09/02 | 750 | 750 | 738 | 744 | 4,000 |
2013/08/30 | 742 | 758 | 732 | 758 | 11,900 |
2013/08/29 | 738 | 747 | 730 | 747 | 6,700 |
2013/08/28 | 747 | 747 | 734 | 742 | 9,300 |
2013/08/27 | 742 | 760 | 740 | 752 | 6,100 |
2013/08/26 | 763 | 771 | 749 | 756 | 14,000 |
2013/08/23 | 760 | 774 | 759 | 763 | 4,800 |
2013/08/22 | 757 | 758 | 746 | 752 | 8,700 |
2013/08/21 | 760 | 765 | 757 | 758 | 7,000 |
2013/08/20 | 780 | 780 | 760 | 760 | 4,700 |
2013/08/19 | 763 | 785 | 763 | 780 | 6,800 |
2013/08/16 | 768 | 768 | 761 | 764 | 6,900 |
2013/08/15 | 777 | 781 | 771 | 774 | 5,200 |
2013/08/14 | 774 | 783 | 771 | 774 | 10,400 |
2013/08/13 | 748 | 771 | 748 | 768 | 15,600 |
2013/08/12 | 759 | 759 | 738 | 743 | 14,600 |
2013/08/09 | 776 | 783 | 758 | 763 | 12,000 |
2013/08/08 | 786 | 792 | 774 | 775 | 53,400 |
2013/08/07 | 805 | 805 | 787 | 792 | 23,000 |
2013/08/06 | 807 | 807 | 800 | 802 | 7,800 |
2013/08/05 | 799 | 805 | 794 | 804 | 13,200 |
2013/08/02 | 790 | 794 | 787 | 793 | 10,800 |
2013/08/01 | 784 | 785 | 770 | 781 | 15,000 |
2013/07/31 | 778 | 788 | 773 | 785 | 13,800 |
2013/07/30 | 749 | 780 | 743 | 774 | 15,400 |
2013/07/29 | 782 | 782 | 750 | 755 | 16,000 |
2013/07/26 | 806 | 806 | 783 | 795 | 28,000 |
2013/07/25 | 792 | 809 | 792 | 806 | 32,500 |
2013/07/24 | 781 | 788 | 779 | 788 | 8,800 |
2013/07/23 | 753 | 788 | 752 | 784 | 29,900 |
2013/07/22 | 750 | 754 | 746 | 753 | 9,100 |
2013/07/19 | 752 | 763 | 745 | 745 | 14,400 |
2013/07/18 | 753 | 758 | 751 | 754 | 11,200 |
2013/07/17 | 742 | 753 | 742 | 746 | 8,200 |
2013/07/16 | 745 | 760 | 745 | 745 | 19,700 |
2013/07/12 | 744 | 750 | 744 | 746 | 6,300 |
2013/07/11 | 741 | 750 | 737 | 744 | 9,600 |
2013/07/10 | 750 | 751 | 738 | 739 | 15,100 |
2013/07/09 | 742 | 752 | 735 | 750 | 18,100 |
2013/07/08 | 742 | 756 | 730 | 738 | 21,100 |
2013/07/05 | 729 | 744 | 729 | 739 | 14,100 |
2013/07/04 | 733 | 735 | 727 | 728 | 13,400 |
2013/07/03 | 735 | 744 | 732 | 738 | 11,300 |
2013/07/02 | 738 | 739 | 730 | 735 | 13,800 |
2013/07/01 | 713 | 733 | 707 | 725 | 10,100 |
2013/06/28 | 692 | 711 | 692 | 711 | 15,500 |
2013/06/27 | 696 | 702 | 662 | 692 | 30,000 |
2013/06/26 | 723 | 724 | 693 | 703 | 12,200 |
2013/06/25 | 719 | 726 | 704 | 714 | 14,600 |
2013/06/24 | 729 | 741 | 717 | 717 | 8,800 |
2013/06/21 | 722 | 728 | 709 | 723 | 16,000 |
2013/06/20 | 729 | 743 | 728 | 736 | 16,600 |
2013/06/19 | 718 | 732 | 715 | 725 | 15,500 |
2013/06/18 | 735 | 738 | 712 | 716 | 18,700 |
2013/06/17 | 700 | 732 | 696 | 727 | 21,100 |
2013/06/14 | 691 | 711 | 691 | 700 | 32,800 |
2013/06/13 | 722 | 722 | 692 | 698 | 22,900 |
2013/06/12 | 720 | 728 | 705 | 722 | 13,800 |
2013/06/11 | 730 | 731 | 717 | 721 | 23,000 |
2013/06/10 | 727 | 727 | 711 | 720 | 28,400 |
2013/06/07 | 700 | 710 | 638 | 668 | 81,800 |
2013/06/06 | 776 | 784 | 719 | 730 | 50,400 |
2013/06/05 | 795 | 807 | 792 | 803 | 23,800 |
2013/06/04 | 773 | 800 | 773 | 790 | 23,100 |
2013/06/03 | 807 | 808 | 780 | 783 | 25,700 |
2013/05/31 | 810 | 812 | 790 | 803 | 13,800 |
2013/05/30 | 796 | 813 | 790 | 798 | 19,200 |
2013/05/29 | 796 | 820 | 795 | 811 | 23,400 |
2013/05/28 | 770 | 790 | 770 | 788 | 29,000 |
2013/05/27 | 740 | 779 | 736 | 770 | 25,200 |
2013/05/24 | 771 | 799 | 730 | 768 | 39,800 |
2013/05/23 | 824 | 835 | 760 | 768 | 92,800 |
2013/05/22 | 825 | 833 | 816 | 820 | 20,000 |
2013/05/21 | 837 | 838 | 804 | 831 | 29,700 |
2013/05/20 | 846 | 847 | 836 | 836 | 22,900 |
2013/05/17 | 856 | 857 | 816 | 840 | 54,400 |
2013/05/16 | 838 | 843 | 795 | 843 | 86,400 |
2013/05/15 | 878 | 886 | 828 | 853 | 71,100 |
2013/05/14 | 895 | 895 | 851 | 883 | 89,200 |
2013/05/13 | 834 | 865 | 834 | 850 | 69,800 |
2013/05/10 | 820 | 839 | 819 | 821 | 35,000 |
2013/05/09 | 835 | 840 | 817 | 819 | 42,500 |
2013/05/08 | 840 | 848 | 838 | 840 | 44,500 |
2013/05/07 | 830 | 846 | 830 | 839 | 53,900 |
2013/05/02 | 811 | 834 | 804 | 827 | 73,600 |
2013/05/01 | 801 | 820 | 788 | 804 | 195,300 |
2013/04/30 | 746 | 747 | 702 | 741 | 45,700 |
2013/04/26 | 774 | 776 | 749 | 751 | 59,800 |
2013/04/25 | 772 | 790 | 765 | 775 | 96,000 |
2013/04/24 | 745 | 776 | 731 | 767 | 190,500 |
2013/04/23 | 663 | 696 | 662 | 690 | 57,400 |
2013/04/22 | 655 | 685 | 651 | 668 | 87,400 |
2013/04/19 | 650 | 655 | 638 | 651 | 26,700 |
2013/04/18 | 650 | 653 | 644 | 650 | 77,800 |
2013/04/17 | 617 | 632 | 616 | 631 | 51,800 |
2013/04/16 | 610 | 617 | 592 | 615 | 38,400 |
2013/04/15 | 611 | 615 | 610 | 614 | 24,100 |
2013/04/12 | 613 | 617 | 608 | 616 | 24,200 |
2013/04/11 | 596 | 610 | 584 | 608 | 64,300 |
2013/04/10 | 597 | 599 | 592 | 596 | 16,900 |
2013/04/09 | 601 | 601 | 592 | 595 | 22,200 |
2013/04/08 | 591 | 601 | 589 | 592 | 31,000 |
2013/04/05 | 590 | 600 | 581 | 591 | 50,100 |
2013/04/04 | 553 | 562 | 545 | 562 | 21,300 |
2013/04/03 | 555 | 568 | 555 | 561 | 13,300 |
2013/04/02 | 541 | 564 | 515 | 553 | 29,300 |
2013/04/01 | 582 | 582 | 540 | 541 | 44,800 |
2013/03/29 | 591 | 595 | 577 | 582 | 19,700 |
2013/03/28 | 588 | 594 | 578 | 589 | 26,800 |
2013/03/27 | 590 | 596 | 570 | 586 | 19,900 |
2013/03/26 | 597 | 601 | 593 | 598 | 35,700 |
2013/03/25 | 600 | 606 | 596 | 597 | 31,600 |
2013/03/22 | 606 | 606 | 600 | 600 | 20,300 |
2013/03/21 | 600 | 609 | 600 | 605 | 36,100 |
2013/03/19 | 584 | 597 | 584 | 596 | 28,500 |
2013/03/18 | 573 | 583 | 567 | 581 | 26,100 |
2013/03/15 | 562 | 567 | 561 | 564 | 16,800 |
2013/03/14 | 560 | 562 | 556 | 559 | 9,400 |
2013/03/13 | 556 | 565 | 555 | 558 | 10,800 |
2013/03/12 | 572 | 582 | 550 | 554 | 31,300 |
2013/03/11 | 552 | 580 | 547 | 578 | 62,900 |
2013/03/08 | 539 | 549 | 535 | 547 | 66,400 |
2013/03/07 | 530 | 535 | 530 | 535 | 13,200 |
2013/03/06 | 528 | 534 | 527 | 529 | 10,700 |
2013/03/05 | 529 | 534 | 525 | 525 | 15,500 |
2013/03/04 | 521 | 528 | 521 | 524 | 21,100 |
2013/03/01 | 517 | 518 | 510 | 517 | 12,600 |
2013/02/28 | 519 | 521 | 516 | 517 | 12,200 |
2013/02/27 | 518 | 518 | 508 | 513 | 16,000 |
2013/02/26 | 516 | 522 | 516 | 519 | 6,900 |
2013/02/25 | 524 | 528 | 522 | 522 | 15,400 |
2013/02/22 | 523 | 526 | 520 | 523 | 10,800 |
2013/02/21 | 525 | 534 | 521 | 529 | 9,700 |
2013/02/20 | 526 | 532 | 525 | 530 | 14,400 |
2013/02/19 | 530 | 531 | 525 | 525 | 10,300 |
2013/02/18 | 525 | 528 | 523 | 528 | 9,100 |
2013/02/15 | 511 | 519 | 508 | 515 | 27,400 |
2013/02/14 | 530 | 532 | 502 | 527 | 38,900 |
2013/02/13 | 549 | 555 | 530 | 533 | 69,500 |
2013/02/12 | 548 | 550 | 539 | 540 | 37,300 |
2013/02/08 | 528 | 538 | 526 | 536 | 26,900 |
2013/02/07 | 520 | 528 | 520 | 524 | 11,900 |
2013/02/06 | 520 | 520 | 513 | 518 | 14,300 |
2013/02/05 | 508 | 516 | 508 | 516 | 11,200 |
2013/02/04 | 513 | 516 | 508 | 513 | 34,700 |
2013/02/01 | 502 | 509 | 501 | 508 | 19,200 |
2013/01/31 | 498 | 499 | 496 | 499 | 8,000 |
2013/01/30 | 499 | 500 | 495 | 498 | 11,700 |
2013/01/29 | 499 | 499 | 495 | 499 | 11,700 |
2013/01/28 | 496 | 498 | 490 | 491 | 15,100 |
2013/01/25 | 484 | 489 | 484 | 489 | 19,200 |
2013/01/24 | 480 | 482 | 478 | 481 | 8,800 |
2013/01/23 | 480 | 480 | 474 | 477 | 8,000 |
2013/01/22 | 479 | 480 | 475 | 478 | 18,600 |
2013/01/21 | 475 | 478 | 473 | 475 | 10,300 |
2013/01/18 | 471 | 478 | 470 | 475 | 15,200 |
2013/01/17 | 468 | 469 | 462 | 463 | 12,900 |
2013/01/16 | 470 | 476 | 467 | 467 | 16,200 |
2013/01/15 | 471 | 477 | 471 | 472 | 29,400 |
2013/01/11 | 458 | 466 | 456 | 464 | 16,100 |
2013/01/10 | 459 | 461 | 455 | 457 | 14,600 |
2013/01/09 | 455 | 456 | 452 | 456 | 14,200 |
2013/01/08 | 460 | 460 | 448 | 450 | 22,200 |
2013/01/07 | 450 | 456 | 449 | 456 | 50,800 |
2013/01/04 | 450 | 450 | 441 | 447 | 25,800 |