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
2017/12/29 2,597 2,616 2,585 2,608 11,800
2017/12/28 2,619 2,636 2,592 2,624 12,800
2017/12/27 2,534 2,621 2,534 2,621 11,900
2017/12/26 2,529 2,538 2,522 2,534 10,100
2017/12/25 2,560 2,575 2,508 2,516 14,700
2017/12/22 2,555 2,579 2,555 2,560 8,500
2017/12/21 2,620 2,620 2,538 2,583 18,500
2017/12/20 2,717 2,717 2,610 2,633 10,600
2017/12/19 2,700 2,705 2,681 2,694 9,800
2017/12/18 2,746 2,761 2,665 2,690 19,100
2017/12/15 2,684 2,716 2,660 2,714 19,600
2017/12/14 2,659 2,684 2,659 2,684 7,300
2017/12/13 2,672 2,672 2,645 2,656 9,100
2017/12/12 2,658 2,679 2,658 2,673 8,400
2017/12/11 2,655 2,682 2,641 2,664 9,300
2017/12/08 2,529 2,625 2,529 2,622 19,500
2017/12/07 2,555 2,581 2,540 2,579 9,600
2017/12/06 2,569 2,602 2,541 2,541 9,700
2017/12/05 2,601 2,604 2,536 2,573 18,800
2017/12/04 2,586 2,640 2,566 2,611 28,700
2017/12/01 2,434 2,549 2,426 2,541 32,000
2017/11/30 2,396 2,436 2,396 2,426 9,100
2017/11/29 2,408 2,423 2,405 2,416 4,900
2017/11/28 2,436 2,436 2,366 2,386 13,500
2017/11/27 2,458 2,458 2,431 2,436 5,700
2017/11/24 2,431 2,454 2,414 2,454 8,800
2017/11/22 2,433 2,433 2,413 2,413 8,000
2017/11/21 2,400 2,435 2,400 2,433 8,600
2017/11/20 2,371 2,408 2,371 2,398 8,400
2017/11/17 2,370 2,396 2,340 2,371 26,700
2017/11/16 2,350 2,363 2,331 2,341 13,400
2017/11/15 2,413 2,413 2,310 2,340 22,300
2017/11/14 2,468 2,468 2,433 2,436 13,000
2017/11/13 2,455 2,475 2,444 2,465 9,800
2017/11/10 2,433 2,455 2,410 2,455 15,100
2017/11/09 2,438 2,500 2,397 2,458 51,100
2017/11/08 2,367 2,430 2,360 2,430 21,300
2017/11/07 2,355 2,361 2,339 2,357 14,400
2017/11/06 2,350 2,366 2,334 2,347 23,900
2017/11/02 2,332 2,346 2,319 2,329 16,200
2017/11/01 2,412 2,412 2,240 2,318 68,900
2017/10/31 2,417 2,417 2,396 2,409 18,400
2017/10/30 2,420 2,438 2,386 2,408 29,600
2017/10/27 2,401 2,435 2,381 2,429 12,100
2017/10/26 2,385 2,409 2,385 2,397 10,500
2017/10/25 2,387 2,442 2,376 2,388 35,600
2017/10/24 2,337 2,391 2,323 2,386 32,400
2017/10/23 2,300 2,340 2,300 2,336 22,200
2017/10/20 2,271 2,295 2,267 2,293 12,500
2017/10/19 2,269 2,295 2,267 2,285 15,300
2017/10/18 2,273 2,285 2,266 2,269 12,900
2017/10/17 2,285 2,293 2,263 2,284 17,800
2017/10/16 2,275 2,336 2,266 2,285 21,900
2017/10/13 2,250 2,270 2,240 2,266 15,200
2017/10/12 2,250 2,268 2,240 2,244 18,400
2017/10/11 2,225 2,246 2,222 2,246 12,700
2017/10/10 2,242 2,250 2,225 2,231 10,900
2017/10/06 2,248 2,270 2,238 2,263 13,300
2017/10/05 2,279 2,280 2,250 2,253 9,200
2017/10/04 2,260 2,282 2,260 2,278 10,000
2017/10/03 2,288 2,288 2,245 2,258 18,200
2017/10/02 2,302 2,302 2,257 2,296 16,000
2017/09/29 2,212 2,305 2,198 2,290 34,900
2017/09/28 2,210 2,230 2,203 2,228 14,400
2017/09/27 2,192 2,205 2,158 2,204 12,900
2017/09/26 2,180 2,218 2,180 2,218 11,900
2017/09/25 2,182 2,200 2,182 2,199 9,800
2017/09/22 2,212 2,212 2,171 2,177 32,600
2017/09/21 2,224 2,245 2,216 2,220 11,200
2017/09/20 2,218 2,229 2,212 2,221 10,300
2017/09/19 2,210 2,232 2,210 2,228 13,700
2017/09/15 2,194 2,206 2,191 2,201 10,400
2017/09/14 2,220 2,221 2,194 2,206 10,200
2017/09/13 2,224 2,236 2,216 2,226 10,500
2017/09/12 2,212 2,225 2,208 2,214 12,200
2017/09/11 2,173 2,212 2,172 2,210 14,400
2017/09/08 2,165 2,175 2,155 2,166 9,800
2017/09/07 2,159 2,189 2,159 2,179 12,400
2017/09/06 2,150 2,171 2,131 2,161 16,500
2017/09/05 2,193 2,200 2,158 2,166 16,600
2017/09/04 2,208 2,223 2,170 2,177 19,600
2017/09/01 2,237 2,242 2,216 2,229 5,300
2017/08/31 2,223 2,242 2,223 2,237 7,500
2017/08/30 2,205 2,234 2,205 2,223 6,300
2017/08/29 2,220 2,224 2,199 2,204 26,100
2017/08/28 2,232 2,248 2,220 2,232 7,600
2017/08/25 2,224 2,247 2,224 2,236 7,800
2017/08/24 2,230 2,239 2,217 2,220 10,600
2017/08/23 2,250 2,250 2,237 2,239 5,100
2017/08/22 2,236 2,254 2,228 2,236 11,100
2017/08/21 2,250 2,264 2,244 2,244 7,400
2017/08/18 2,280 2,288 2,240 2,252 16,200
2017/08/17 2,310 2,320 2,283 2,289 11,300
2017/08/16 2,316 2,339 2,312 2,314 5,700
2017/08/15 2,275 2,319 2,275 2,305 18,100
2017/08/14 2,260 2,301 2,260 2,275 22,400
2017/08/10 2,337 2,345 2,297 2,310 14,200
2017/08/09 2,343 2,360 2,303 2,328 16,200
2017/08/08 2,388 2,388 2,347 2,365 13,500
2017/08/07 2,388 2,388 2,370 2,378 6,600
2017/08/04 2,342 2,362 2,341 2,360 11,800
2017/08/03 2,368 2,368 2,328 2,337 16,300
2017/08/02 2,341 2,388 2,341 2,371 27,900
2017/08/01 2,400 2,400 2,333 2,341 54,000
2017/07/31 2,300 2,336 2,271 2,322 38,300
2017/07/28 2,300 2,300 2,260 2,284 34,700
2017/07/27 2,280 2,304 2,275 2,292 20,500
2017/07/26 2,330 2,330 2,256 2,270 25,600
2017/07/25 2,348 2,352 2,297 2,316 31,800
2017/07/24 2,235 2,335 2,229 2,335 53,500
2017/07/21 2,235 2,235 2,206 2,222 22,400
2017/07/20 2,240 2,248 2,218 2,227 15,500
2017/07/19 2,250 2,250 2,211 2,219 30,900
2017/07/18 2,164 2,278 2,157 2,278 57,300
2017/07/14 2,138 2,159 2,138 2,158 17,300
2017/07/13 2,147 2,155 2,137 2,140 20,500
2017/07/12 2,155 2,164 2,136 2,146 27,300
2017/07/11 2,151 2,162 2,143 2,155 22,000
2017/07/10 2,145 2,168 2,141 2,161 28,500
2017/07/07 2,141 2,156 2,136 2,142 26,800
2017/07/06 2,156 2,159 2,137 2,141 23,300
2017/07/05 2,151 2,164 2,136 2,155 24,500
2017/07/04 2,209 2,215 2,142 2,151 29,600
2017/07/03 2,167 2,223 2,158 2,209 54,700
2017/06/30 2,157 2,166 2,129 2,161 43,500
2017/06/29 2,196 2,196 2,160 2,178 13,800
2017/06/28 2,205 2,205 2,159 2,159 19,300
2017/06/27 2,200 2,209 2,183 2,200 25,000
2017/06/26 2,138 2,210 2,137 2,203 35,500
2017/06/23 2,163 2,174 2,137 2,140 28,500
2017/06/22 2,166 2,181 2,142 2,177 26,400
2017/06/21 2,179 2,198 2,166 2,173 28,400
2017/06/20 2,193 2,205 2,178 2,188 24,400
2017/06/19 2,180 2,208 2,177 2,193 22,000
2017/06/16 2,217 2,219 2,191 2,191 21,600
2017/06/15 2,209 2,225 2,193 2,200 22,700
2017/06/14 2,238 2,265 2,204 2,204 35,300
2017/06/13 2,266 2,272 2,231 2,236 17,400
2017/06/12 2,245 2,272 2,233 2,262 24,100
2017/06/09 2,301 2,326 2,245 2,247 35,700
2017/06/08 2,260 2,313 2,232 2,285 38,300
2017/06/07 2,257 2,265 2,228 2,260 16,100
2017/06/06 2,298 2,299 2,235 2,257 31,900
2017/06/05 2,240 2,296 2,238 2,287 22,400
2017/06/02 2,254 2,275 2,239 2,249 16,700
2017/06/01 2,244 2,265 2,235 2,263 18,100
2017/05/31 2,290 2,290 2,251 2,263 18,800
2017/05/30 2,324 2,328 2,222 2,291 30,800
2017/05/29 2,231 2,306 2,231 2,296 27,700
2017/05/26 2,265 2,270 2,221 2,225 30,100
2017/05/25 2,297 2,297 2,258 2,265 20,800
2017/05/24 2,252 2,300 2,235 2,297 30,300
2017/05/23 2,219 2,255 2,219 2,246 22,100
2017/05/22 2,238 2,260 2,220 2,226 26,200
2017/05/19 2,260 2,269 2,243 2,243 27,100
2017/05/18 2,263 2,286 2,249 2,260 35,700
2017/05/17 2,329 2,340 2,306 2,313 35,900
2017/05/16 2,360 2,364 2,328 2,329 28,800
2017/05/15 2,315 2,363 2,315 2,350 25,200
2017/05/12 2,338 2,354 2,309 2,347 31,500
2017/05/11 2,345 2,355 2,318 2,340 37,600
2017/05/10 2,333 2,355 2,310 2,342 68,000
2017/05/09 2,363 2,404 2,298 2,309 183,600
2017/05/08 2,475 2,535 2,463 2,513 61,800
2017/05/02 2,350 2,423 2,350 2,398 68,000
2017/05/01 2,330 2,354 2,325 2,349 23,600
2017/04/28 2,345 2,352 2,307 2,318 32,200
2017/04/27 2,354 2,378 2,335 2,354 20,800
2017/04/26 2,377 2,377 2,327 2,344 28,700
2017/04/25 2,314 2,365 2,293 2,336 37,000
2017/04/24 2,280 2,323 2,270 2,302 28,200
2017/04/21 2,280 2,287 2,254 2,275 17,300
2017/04/20 2,270 2,270 2,238 2,246 21,600
2017/04/19 2,201 2,261 2,201 2,235 24,700
2017/04/18 2,287 2,295 2,210 2,220 34,400
2017/04/17 2,191 2,248 2,191 2,246 28,900
2017/04/14 2,211 2,229 2,197 2,209 30,500
2017/04/13 2,182 2,250 2,176 2,232 60,000
2017/04/12 2,277 2,280 2,219 2,238 47,200
2017/04/11 2,306 2,365 2,275 2,327 40,500
2017/04/10 2,315 2,376 2,306 2,342 35,800
2017/04/07 2,385 2,414 2,251 2,315 92,300
2017/04/06 2,450 2,454 2,300 2,383 147,300
2017/04/05 2,486 2,525 2,456 2,475 30,600
2017/04/04 2,540 2,562 2,463 2,493 56,300
2017/04/03 2,530 2,570 2,505 2,538 35,100
2017/03/31 2,516 2,568 2,500 2,516 66,500
2017/03/30 2,520 2,543 2,443 2,466 61,500
2017/03/29 2,497 2,529 2,484 2,529 29,200
2017/03/28 2,473 2,480 2,400 2,469 53,800
2017/03/27 2,464 2,501 2,464 2,481 26,400
2017/03/24 2,490 2,513 2,475 2,502 17,300
2017/03/23 2,537 2,545 2,495 2,510 25,600
2017/03/22 2,528 2,565 2,521 2,536 32,600
2017/03/21 2,546 2,595 2,546 2,578 21,100
2017/03/17 2,523 2,584 2,500 2,545 41,000
2017/03/16 2,421 2,548 2,421 2,548 47,100
2017/03/15 2,449 2,498 2,418 2,433 81,300
2017/03/14 2,425 2,429 2,400 2,416 18,800
2017/03/13 2,400 2,468 2,400 2,429 32,200
2017/03/10 2,470 2,472 2,371 2,406 53,900
2017/03/09 2,418 2,465 2,411 2,453 19,500
2017/03/08 2,470 2,471 2,411 2,418 33,700
2017/03/07 2,433 2,466 2,433 2,448 29,700
2017/03/06 2,419 2,465 2,405 2,443 28,700
2017/03/03 2,419 2,460 2,403 2,419 39,800
2017/03/02 2,360 2,439 2,352 2,428 60,700
2017/03/01 2,340 2,375 2,315 2,340 44,300
2017/02/28 2,329 2,360 2,303 2,326 44,400
2017/02/27 2,288 2,332 2,249 2,298 48,500
2017/02/24 2,304 2,328 2,263 2,301 43,300
2017/02/23 2,320 2,382 2,289 2,337 81,900
2017/02/22 2,278 2,389 2,258 2,370 122,700
2017/02/21 2,106 2,250 2,106 2,241 85,900
2017/02/20 2,100 2,105 2,077 2,101 46,400
2017/02/17 2,110 2,118 2,056 2,113 40,800
2017/02/16 2,131 2,166 2,116 2,120 31,900
2017/02/15 2,150 2,158 2,120 2,146 36,000
2017/02/14 2,181 2,213 2,131 2,139 38,100
2017/02/13 2,185 2,230 2,159 2,168 45,600
2017/02/10 2,150 2,232 2,142 2,178 65,300
2017/02/09 2,124 2,135 2,070 2,110 43,500
2017/02/08 2,057 2,189 2,053 2,124 73,000
2017/02/07 2,092 2,092 2,040 2,063 41,500
2017/02/06 2,072 2,108 2,015 2,097 105,800
2017/02/03 2,255 2,291 2,066 2,091 173,600
2017/02/02 2,117 2,226 2,117 2,219 108,500
2017/02/01 2,048 2,116 2,030 2,108 70,100
2017/01/31 1,980 2,088 1,929 2,046 112,400
2017/01/30 1,986 1,990 1,920 1,969 78,600
2017/01/27 1,910 1,972 1,906 1,972 67,900
2017/01/26 1,900 1,930 1,881 1,906 39,500
2017/01/25 1,877 1,900 1,877 1,896 31,900
2017/01/24 1,864 1,871 1,835 1,866 28,400
2017/01/23 1,866 1,866 1,822 1,862 39,200
2017/01/20 1,880 1,912 1,843 1,860 45,200
2017/01/19 1,815 1,897 1,815 1,866 63,200
2017/01/18 1,753 1,807 1,744 1,803 50,300
2017/01/17 1,783 1,783 1,736 1,761 54,600
2017/01/16 1,800 1,815 1,781 1,783 44,200
2017/01/13 1,776 1,784 1,767 1,781 27,900
2017/01/12 1,783 1,793 1,751 1,782 45,100
2017/01/11 1,816 1,820 1,781 1,794 30,600
2017/01/10 1,814 1,843 1,790 1,802 67,400
2017/01/06 1,779 1,829 1,751 1,810 65,000
2017/01/05 1,710 1,786 1,685 1,779 74,600
2017/01/04 1,670 1,740 1,670 1,728 99,100

このページの先頭へ