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 |
---|---|---|---|---|---|
2014/12/30 | 1,004 | 1,007 | 999 | 1,002 | 12,200 |
2014/12/29 | 1,005 | 1,007 | 995 | 1,002 | 20,400 |
2014/12/26 | 991 | 999 | 989 | 996 | 15,000 |
2014/12/25 | 970 | 995 | 970 | 990 | 40,200 |
2014/12/24 | 960 | 972 | 956 | 970 | 53,400 |
2014/12/22 | 945 | 959 | 940 | 959 | 16,500 |
2014/12/19 | 947 | 947 | 935 | 940 | 8,400 |
2014/12/18 | 918 | 935 | 918 | 929 | 22,700 |
2014/12/17 | 907 | 931 | 906 | 917 | 6,000 |
2014/12/16 | 922 | 928 | 908 | 914 | 13,900 |
2014/12/15 | 932 | 934 | 921 | 924 | 6,200 |
2014/12/12 | 934 | 941 | 927 | 932 | 13,400 |
2014/12/11 | 936 | 938 | 926 | 930 | 15,700 |
2014/12/10 | 938 | 941 | 926 | 939 | 16,700 |
2014/12/09 | 922 | 940 | 922 | 934 | 15,800 |
2014/12/08 | 932 | 938 | 924 | 936 | 9,300 |
2014/12/05 | 928 | 934 | 926 | 932 | 4,200 |
2014/12/04 | 930 | 938 | 926 | 935 | 10,800 |
2014/12/03 | 927 | 935 | 925 | 934 | 19,300 |
2014/12/02 | 920 | 932 | 920 | 929 | 12,500 |
2014/12/01 | 913 | 922 | 911 | 920 | 19,900 |
2014/11/28 | 905 | 910 | 896 | 907 | 7,300 |
2014/11/27 | 893 | 906 | 893 | 897 | 11,500 |
2014/11/26 | 905 | 908 | 892 | 899 | 22,000 |
2014/11/25 | 918 | 918 | 904 | 912 | 9,300 |
2014/11/21 | 907 | 914 | 907 | 909 | 5,700 |
2014/11/20 | 910 | 920 | 908 | 911 | 8,300 |
2014/11/19 | 919 | 919 | 904 | 910 | 8,300 |
2014/11/18 | 901 | 920 | 890 | 914 | 9,200 |
2014/11/17 | 907 | 914 | 901 | 901 | 6,900 |
2014/11/14 | 919 | 919 | 906 | 907 | 16,500 |
2014/11/13 | 917 | 922 | 916 | 922 | 4,500 |
2014/11/12 | 923 | 933 | 921 | 924 | 12,100 |
2014/11/11 | 930 | 933 | 920 | 929 | 6,400 |
2014/11/10 | 922 | 930 | 922 | 926 | 8,000 |
2014/11/07 | 919 | 937 | 916 | 922 | 11,900 |
2014/11/06 | 918 | 948 | 915 | 919 | 27,500 |
2014/11/05 | 887 | 947 | 886 | 919 | 42,700 |
2014/11/04 | 924 | 925 | 887 | 887 | 34,000 |
2014/10/31 | 912 | 925 | 906 | 919 | 15,900 |
2014/10/30 | 905 | 919 | 897 | 897 | 57,100 |
2014/10/29 | 907 | 918 | 892 | 912 | 21,200 |
2014/10/28 | 900 | 900 | 867 | 890 | 12,400 |
2014/10/27 | 900 | 912 | 900 | 905 | 8,100 |
2014/10/24 | 900 | 906 | 885 | 901 | 16,500 |
2014/10/23 | 866 | 894 | 864 | 885 | 12,500 |
2014/10/22 | 864 | 879 | 864 | 876 | 8,700 |
2014/10/21 | 871 | 900 | 853 | 861 | 12,300 |
2014/10/20 | 855 | 890 | 849 | 876 | 8,500 |
2014/10/17 | 850 | 850 | 834 | 842 | 10,100 |
2014/10/16 | 877 | 877 | 842 | 850 | 16,500 |
2014/10/15 | 895 | 910 | 880 | 882 | 19,200 |
2014/10/14 | 915 | 915 | 891 | 898 | 37,700 |
2014/10/10 | 917 | 931 | 913 | 922 | 83,000 |
2014/10/09 | 887 | 940 | 884 | 930 | 108,800 |
2014/10/08 | 894 | 900 | 858 | 862 | 37,200 |
2014/10/07 | 888 | 920 | 888 | 896 | 14,100 |
2014/10/06 | 917 | 917 | 882 | 901 | 9,700 |
2014/10/03 | 895 | 916 | 894 | 903 | 5,500 |
2014/10/02 | 897 | 905 | 891 | 894 | 9,100 |
2014/10/01 | 915 | 922 | 912 | 914 | 6,300 |
2014/09/30 | 932 | 948 | 911 | 911 | 10,700 |
2014/09/29 | 955 | 955 | 941 | 943 | 4,800 |
2014/09/26 | 950 | 958 | 949 | 953 | 7,500 |
2014/09/25 | 959 | 960 | 956 | 960 | 16,000 |
2014/09/24 | 955 | 957 | 952 | 955 | 12,100 |
2014/09/22 | 945 | 963 | 945 | 955 | 8,200 |
2014/09/19 | 950 | 951 | 945 | 948 | 10,200 |
2014/09/18 | 946 | 947 | 940 | 944 | 13,500 |
2014/09/17 | 923 | 939 | 923 | 934 | 41,400 |
2014/09/16 | 909 | 920 | 909 | 920 | 9,700 |
2014/09/12 | 904 | 910 | 901 | 907 | 18,100 |
2014/09/11 | 904 | 904 | 900 | 902 | 4,500 |
2014/09/10 | 898 | 902 | 898 | 901 | 4,100 |
2014/09/09 | 895 | 900 | 895 | 896 | 9,000 |
2014/09/08 | 896 | 900 | 891 | 892 | 14,700 |
2014/09/05 | 903 | 903 | 895 | 895 | 14,100 |
2014/09/04 | 903 | 906 | 898 | 899 | 4,400 |
2014/09/03 | 906 | 907 | 897 | 904 | 6,100 |
2014/09/02 | 901 | 906 | 893 | 906 | 6,800 |
2014/09/01 | 896 | 902 | 896 | 900 | 5,100 |
2014/08/29 | 897 | 901 | 890 | 900 | 7,100 |
2014/08/28 | 892 | 899 | 892 | 897 | 8,200 |
2014/08/27 | 899 | 909 | 898 | 899 | 7,500 |
2014/08/26 | 890 | 898 | 890 | 898 | 6,700 |
2014/08/25 | 900 | 901 | 890 | 893 | 12,600 |
2014/08/22 | 910 | 919 | 908 | 909 | 6,900 |
2014/08/21 | 918 | 920 | 911 | 919 | 5,600 |
2014/08/20 | 918 | 919 | 910 | 910 | 3,900 |
2014/08/19 | 924 | 927 | 914 | 918 | 6,800 |
2014/08/18 | 914 | 921 | 913 | 918 | 1,800 |
2014/08/15 | 917 | 917 | 907 | 911 | 3,400 |
2014/08/14 | 912 | 914 | 905 | 911 | 7,400 |
2014/08/13 | 907 | 922 | 907 | 912 | 12,000 |
2014/08/12 | 903 | 914 | 900 | 907 | 10,700 |
2014/08/11 | 902 | 903 | 893 | 903 | 10,500 |
2014/08/08 | 894 | 896 | 860 | 884 | 13,900 |
2014/08/07 | 868 | 894 | 868 | 894 | 17,200 |
2014/08/06 | 882 | 888 | 858 | 871 | 37,200 |
2014/08/05 | 913 | 919 | 892 | 896 | 94,800 |
2014/08/04 | 979 | 998 | 971 | 988 | 15,600 |
2014/08/01 | 995 | 1,001 | 981 | 994 | 38,100 |
2014/07/31 | 1,030 | 1,031 | 1,006 | 1,006 | 12,200 |
2014/07/30 | 1,027 | 1,034 | 990 | 1,030 | 13,100 |
2014/07/29 | 1,021 | 1,033 | 1,015 | 1,032 | 14,000 |
2014/07/28 | 1,040 | 1,040 | 1,012 | 1,030 | 15,500 |
2014/07/25 | 1,052 | 1,053 | 1,030 | 1,044 | 16,500 |
2014/07/24 | 1,051 | 1,060 | 1,041 | 1,050 | 16,300 |
2014/07/23 | 1,062 | 1,068 | 1,046 | 1,055 | 12,700 |
2014/07/22 | 1,039 | 1,076 | 1,039 | 1,063 | 28,300 |
2014/07/18 | 1,055 | 1,055 | 1,020 | 1,043 | 36,100 |
2014/07/17 | 1,037 | 1,066 | 1,037 | 1,049 | 40,900 |
2014/07/16 | 1,002 | 1,036 | 1,002 | 1,028 | 27,900 |
2014/07/15 | 994 | 1,009 | 993 | 1,002 | 17,100 |
2014/07/14 | 979 | 995 | 979 | 994 | 8,200 |
2014/07/11 | 966 | 985 | 966 | 980 | 18,600 |
2014/07/10 | 990 | 990 | 959 | 966 | 14,000 |
2014/07/09 | 980 | 992 | 980 | 984 | 17,200 |
2014/07/08 | 998 | 1,002 | 981 | 995 | 16,500 |
2014/07/07 | 995 | 1,007 | 990 | 1,000 | 16,800 |
2014/07/04 | 977 | 995 | 977 | 990 | 22,900 |
2014/07/03 | 984 | 985 | 975 | 978 | 25,200 |
2014/07/02 | 964 | 988 | 964 | 986 | 39,600 |
2014/07/01 | 930 | 959 | 930 | 949 | 34,200 |
2014/06/30 | 911 | 940 | 911 | 930 | 19,000 |
2014/06/27 | 931 | 931 | 903 | 911 | 31,300 |
2014/06/26 | 946 | 954 | 937 | 938 | 23,700 |
2014/06/25 | 950 | 954 | 939 | 952 | 36,900 |
2014/06/24 | 930 | 948 | 925 | 943 | 30,500 |
2014/06/23 | 934 | 949 | 930 | 932 | 27,400 |
2014/06/20 | 902 | 939 | 898 | 932 | 55,500 |
2014/06/19 | 885 | 913 | 882 | 903 | 45,900 |
2014/06/18 | 858 | 884 | 852 | 884 | 36,500 |
2014/06/17 | 841 | 858 | 841 | 854 | 15,500 |
2014/06/16 | 854 | 855 | 833 | 844 | 31,700 |
2014/06/13 | 820 | 840 | 819 | 840 | 45,200 |
2014/06/12 | 803 | 816 | 802 | 814 | 15,000 |
2014/06/11 | 803 | 809 | 803 | 805 | 10,800 |
2014/06/10 | 800 | 807 | 799 | 802 | 16,400 |
2014/06/09 | 801 | 805 | 796 | 797 | 10,800 |
2014/06/06 | 795 | 802 | 795 | 797 | 19,300 |
2014/06/05 | 793 | 799 | 793 | 798 | 6,100 |
2014/06/04 | 804 | 804 | 786 | 793 | 9,200 |
2014/06/03 | 806 | 807 | 802 | 803 | 14,000 |
2014/06/02 | 799 | 805 | 799 | 804 | 9,800 |
2014/05/30 | 802 | 810 | 802 | 804 | 13,200 |
2014/05/29 | 783 | 798 | 782 | 796 | 11,400 |
2014/05/28 | 776 | 789 | 774 | 786 | 14,700 |
2014/05/27 | 774 | 777 | 774 | 777 | 7,500 |
2014/05/26 | 773 | 776 | 771 | 774 | 12,100 |
2014/05/23 | 770 | 772 | 766 | 771 | 5,700 |
2014/05/22 | 764 | 768 | 761 | 768 | 9,000 |
2014/05/21 | 757 | 771 | 757 | 763 | 2,300 |
2014/05/20 | 759 | 765 | 756 | 758 | 4,800 |
2014/05/19 | 763 | 768 | 755 | 757 | 7,700 |
2014/05/16 | 777 | 777 | 766 | 766 | 12,700 |
2014/05/15 | 776 | 776 | 769 | 773 | 10,400 |
2014/05/14 | 777 | 777 | 768 | 770 | 21,000 |
2014/05/13 | 770 | 777 | 762 | 767 | 27,800 |
2014/05/12 | 749 | 751 | 744 | 744 | 5,300 |
2014/05/09 | 748 | 748 | 740 | 744 | 10,800 |
2014/05/08 | 736 | 740 | 736 | 739 | 4,700 |
2014/05/07 | 742 | 749 | 736 | 736 | 8,700 |
2014/05/02 | 746 | 747 | 739 | 743 | 6,900 |
2014/05/01 | 745 | 745 | 740 | 744 | 4,600 |
2014/04/30 | 743 | 746 | 743 | 745 | 6,500 |
2014/04/28 | 742 | 744 | 740 | 742 | 4,000 |
2014/04/25 | 743 | 747 | 740 | 744 | 5,000 |
2014/04/24 | 746 | 752 | 740 | 743 | 8,000 |
2014/04/23 | 744 | 745 | 740 | 742 | 4,100 |
2014/04/22 | 742 | 750 | 741 | 743 | 7,700 |
2014/04/21 | 745 | 745 | 742 | 742 | 6,500 |
2014/04/18 | 743 | 745 | 739 | 745 | 8,900 |
2014/04/17 | 744 | 744 | 737 | 738 | 4,500 |
2014/04/16 | 729 | 742 | 728 | 742 | 6,800 |
2014/04/15 | 739 | 740 | 729 | 729 | 4,600 |
2014/04/14 | 728 | 749 | 728 | 729 | 6,200 |
2014/04/11 | 723 | 733 | 721 | 730 | 17,300 |
2014/04/10 | 732 | 744 | 732 | 738 | 10,100 |
2014/04/09 | 740 | 741 | 729 | 731 | 10,100 |
2014/04/08 | 745 | 748 | 743 | 743 | 8,100 |
2014/04/07 | 748 | 750 | 743 | 745 | 4,400 |
2014/04/04 | 756 | 756 | 751 | 752 | 4,700 |
2014/04/03 | 750 | 762 | 747 | 758 | 18,800 |
2014/04/02 | 749 | 757 | 747 | 752 | 7,500 |
2014/04/01 | 748 | 756 | 746 | 747 | 11,200 |
2014/03/31 | 744 | 756 | 744 | 755 | 9,200 |
2014/03/28 | 739 | 744 | 731 | 744 | 11,800 |
2014/03/27 | 733 | 741 | 719 | 733 | 13,900 |
2014/03/26 | 749 | 749 | 743 | 749 | 18,300 |
2014/03/25 | 741 | 750 | 741 | 745 | 15,900 |
2014/03/24 | 740 | 749 | 740 | 744 | 5,900 |
2014/03/20 | 736 | 740 | 736 | 737 | 9,000 |
2014/03/19 | 742 | 749 | 738 | 739 | 8,100 |
2014/03/18 | 740 | 758 | 739 | 743 | 6,200 |
2014/03/17 | 741 | 758 | 740 | 740 | 11,600 |
2014/03/14 | 740 | 748 | 737 | 740 | 28,800 |
2014/03/13 | 752 | 754 | 747 | 749 | 10,600 |
2014/03/12 | 763 | 763 | 751 | 752 | 10,800 |
2014/03/11 | 765 | 770 | 756 | 766 | 19,200 |
2014/03/10 | 762 | 768 | 760 | 765 | 7,900 |
2014/03/07 | 754 | 769 | 750 | 766 | 31,100 |
2014/03/06 | 757 | 757 | 746 | 754 | 11,300 |
2014/03/05 | 753 | 755 | 750 | 753 | 11,500 |
2014/03/04 | 736 | 751 | 735 | 751 | 9,300 |
2014/03/03 | 733 | 740 | 730 | 738 | 12,300 |
2014/02/28 | 741 | 748 | 733 | 735 | 17,000 |
2014/02/27 | 750 | 750 | 741 | 741 | 11,400 |
2014/02/26 | 754 | 756 | 748 | 748 | 10,400 |
2014/02/25 | 754 | 759 | 749 | 758 | 13,100 |
2014/02/24 | 744 | 756 | 744 | 746 | 7,700 |
2014/02/21 | 737 | 750 | 737 | 749 | 6,700 |
2014/02/20 | 746 | 746 | 733 | 734 | 26,100 |
2014/02/19 | 758 | 758 | 745 | 745 | 15,500 |
2014/02/18 | 746 | 757 | 746 | 753 | 26,600 |
2014/02/17 | 745 | 752 | 740 | 746 | 23,400 |
2014/02/14 | 740 | 748 | 739 | 744 | 22,100 |
2014/02/13 | 767 | 767 | 741 | 743 | 25,900 |
2014/02/12 | 763 | 769 | 762 | 767 | 16,300 |
2014/02/10 | 757 | 762 | 745 | 761 | 12,700 |
2014/02/07 | 749 | 760 | 749 | 756 | 7,200 |
2014/02/06 | 740 | 747 | 740 | 743 | 21,900 |
2014/02/05 | 741 | 745 | 737 | 740 | 17,800 |
2014/02/04 | 756 | 759 | 732 | 734 | 44,000 |
2014/02/03 | 772 | 774 | 764 | 767 | 13,300 |
2014/01/31 | 782 | 790 | 772 | 781 | 29,300 |
2014/01/30 | 784 | 785 | 775 | 782 | 18,000 |
2014/01/29 | 789 | 793 | 789 | 792 | 5,300 |
2014/01/28 | 780 | 788 | 780 | 783 | 14,000 |
2014/01/27 | 795 | 795 | 779 | 779 | 28,600 |
2014/01/24 | 811 | 813 | 806 | 806 | 19,200 |
2014/01/23 | 830 | 833 | 823 | 827 | 22,000 |
2014/01/22 | 831 | 834 | 826 | 831 | 12,000 |
2014/01/21 | 829 | 834 | 828 | 831 | 16,800 |
2014/01/20 | 826 | 829 | 820 | 826 | 18,000 |
2014/01/17 | 819 | 825 | 811 | 822 | 20,900 |
2014/01/16 | 810 | 819 | 810 | 818 | 22,000 |
2014/01/15 | 802 | 810 | 802 | 808 | 7,300 |
2014/01/14 | 800 | 809 | 791 | 802 | 19,900 |
2014/01/10 | 809 | 814 | 804 | 811 | 20,100 |
2014/01/09 | 810 | 810 | 803 | 806 | 11,600 |
2014/01/08 | 799 | 818 | 798 | 808 | 32,900 |
2014/01/07 | 790 | 797 | 787 | 795 | 13,300 |
2014/01/06 | 786 | 793 | 782 | 787 | 16,800 |