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
2018/12/28 2,250 2,250 2,213 2,218 9,800
2018/12/27 2,200 2,255 2,185 2,254 19,300
2018/12/26 2,100 2,162 2,100 2,119 14,800
2018/12/25 2,050 2,112 2,043 2,079 76,600
2018/12/21 2,233 2,287 2,111 2,200 81,000
2018/12/20 2,341 2,341 2,232 2,259 38,600
2018/12/19 2,313 2,371 2,313 2,343 37,700
2018/12/18 2,384 2,384 2,334 2,345 13,900
2018/12/17 2,448 2,448 2,395 2,400 11,200
2018/12/14 2,484 2,517 2,447 2,447 14,300
2018/12/13 2,450 2,526 2,450 2,507 11,400
2018/12/12 2,427 2,462 2,420 2,444 9,300
2018/12/11 2,470 2,470 2,419 2,427 12,900
2018/12/10 2,470 2,494 2,452 2,470 13,200
2018/12/07 2,496 2,522 2,486 2,492 9,200
2018/12/06 2,564 2,564 2,488 2,495 14,100
2018/12/05 2,571 2,619 2,552 2,570 9,300
2018/12/04 2,668 2,675 2,570 2,573 11,900
2018/12/03 2,636 2,675 2,628 2,661 7,600
2018/11/30 2,645 2,645 2,619 2,636 6,500
2018/11/29 2,635 2,655 2,635 2,645 7,900
2018/11/28 2,587 2,633 2,585 2,620 12,400
2018/11/27 2,533 2,590 2,533 2,587 17,300
2018/11/26 2,533 2,561 2,525 2,532 8,900
2018/11/22 2,522 2,543 2,486 2,535 8,300
2018/11/21 2,520 2,520 2,490 2,516 10,600
2018/11/20 2,553 2,575 2,527 2,559 12,000
2018/11/19 2,558 2,589 2,547 2,575 14,000
2018/11/16 2,550 2,584 2,504 2,567 14,800
2018/11/15 2,552 2,566 2,523 2,550 10,600
2018/11/14 2,598 2,600 2,555 2,576 9,800
2018/11/13 2,553 2,618 2,497 2,592 16,600
2018/11/12 2,571 2,621 2,561 2,578 20,300
2018/11/09 2,514 2,587 2,495 2,572 24,000
2018/11/08 2,528 2,539 2,490 2,511 20,000
2018/11/07 2,510 2,540 2,485 2,505 10,900
2018/11/06 2,496 2,515 2,496 2,502 4,900
2018/11/05 2,526 2,536 2,486 2,489 8,500
2018/11/02 2,554 2,562 2,490 2,526 17,300
2018/11/01 2,572 2,594 2,515 2,553 20,500
2018/10/31 2,530 2,560 2,501 2,559 18,500
2018/10/30 2,361 2,484 2,358 2,480 24,400
2018/10/29 2,403 2,444 2,380 2,382 23,600
2018/10/26 2,484 2,484 2,391 2,412 41,500
2018/10/25 2,490 2,490 2,432 2,434 25,400
2018/10/24 2,525 2,534 2,486 2,531 12,700
2018/10/23 2,535 2,536 2,494 2,497 15,900
2018/10/22 2,556 2,567 2,512 2,553 8,300
2018/10/19 2,578 2,578 2,526 2,556 14,700
2018/10/18 2,635 2,635 2,570 2,578 11,400
2018/10/17 2,604 2,631 2,576 2,602 22,300
2018/10/16 2,603 2,618 2,538 2,554 33,300
2018/10/15 2,713 2,718 2,620 2,622 19,500
2018/10/12 2,668 2,700 2,654 2,691 22,300
2018/10/11 2,781 2,838 2,699 2,715 30,200
2018/10/10 2,850 2,865 2,807 2,857 21,800
2018/10/09 2,783 2,813 2,762 2,813 15,900
2018/10/05 2,772 2,790 2,758 2,784 9,200
2018/10/04 2,794 2,794 2,751 2,772 6,800
2018/10/03 2,806 2,806 2,761 2,766 6,800
2018/10/02 2,803 2,850 2,790 2,798 14,600
2018/10/01 2,760 2,829 2,760 2,802 12,300
2018/09/28 2,750 2,780 2,750 2,759 9,600
2018/09/27 2,764 2,807 2,733 2,733 11,700
2018/09/26 2,775 2,829 2,727 2,814 17,600
2018/09/25 2,793 2,827 2,751 2,810 33,500
2018/09/21 2,740 2,820 2,740 2,809 15,300
2018/09/20 2,737 2,770 2,717 2,742 11,100
2018/09/19 2,710 2,742 2,710 2,730 13,300
2018/09/18 2,594 2,708 2,582 2,692 11,100
2018/09/14 2,632 2,645 2,580 2,587 20,400
2018/09/13 2,600 2,657 2,600 2,625 6,800
2018/09/12 2,625 2,625 2,580 2,590 14,800
2018/09/11 2,660 2,662 2,620 2,634 9,500
2018/09/10 2,678 2,704 2,651 2,660 14,800
2018/09/07 2,710 2,729 2,681 2,699 14,200
2018/09/06 2,722 2,744 2,703 2,717 13,800
2018/09/05 2,743 2,744 2,718 2,723 10,800
2018/09/04 2,762 2,762 2,739 2,743 9,300
2018/09/03 2,789 2,791 2,746 2,762 10,300
2018/08/31 2,751 2,794 2,741 2,770 5,500
2018/08/30 2,761 2,778 2,749 2,759 7,700
2018/08/29 2,742 2,785 2,737 2,761 10,900
2018/08/28 2,710 2,738 2,710 2,731 12,800
2018/08/27 2,669 2,720 2,664 2,699 11,300
2018/08/24 2,616 2,683 2,600 2,671 12,600
2018/08/23 2,574 2,647 2,569 2,615 12,400
2018/08/22 2,542 2,585 2,539 2,569 6,400
2018/08/21 2,550 2,570 2,537 2,548 9,000
2018/08/20 2,580 2,587 2,558 2,564 12,400
2018/08/17 2,616 2,623 2,585 2,589 11,500
2018/08/16 2,625 2,640 2,591 2,603 14,600
2018/08/15 2,693 2,693 2,620 2,643 6,400
2018/08/14 2,610 2,699 2,610 2,693 10,700
2018/08/13 2,663 2,664 2,601 2,609 17,900
2018/08/10 2,698 2,698 2,662 2,664 10,200
2018/08/09 2,681 2,717 2,662 2,678 5,600
2018/08/08 2,636 2,695 2,636 2,695 13,100
2018/08/07 2,617 2,648 2,617 2,645 10,400
2018/08/06 2,655 2,666 2,612 2,645 7,800
2018/08/03 2,608 2,664 2,608 2,653 11,500
2018/08/02 2,679 2,687 2,619 2,635 32,300
2018/08/01 2,700 2,725 2,650 2,679 39,300
2018/07/31 2,840 2,840 2,764 2,781 19,000
2018/07/30 2,877 2,898 2,757 2,849 20,500
2018/07/27 2,827 2,871 2,816 2,871 12,600
2018/07/26 2,726 2,832 2,726 2,827 10,900
2018/07/25 2,730 2,766 2,715 2,739 15,600
2018/07/24 2,733 2,752 2,713 2,728 9,900
2018/07/23 2,725 2,771 2,719 2,736 17,700
2018/07/20 2,790 2,805 2,733 2,747 9,400
2018/07/19 2,826 2,836 2,757 2,783 10,500
2018/07/18 2,826 2,834 2,797 2,812 7,000
2018/07/17 2,762 2,831 2,751 2,818 10,500
2018/07/13 2,775 2,796 2,753 2,762 6,300
2018/07/12 2,764 2,825 2,762 2,767 8,000
2018/07/11 2,747 2,764 2,708 2,754 8,400
2018/07/10 2,808 2,808 2,728 2,728 18,800
2018/07/09 2,763 2,799 2,739 2,777 10,500
2018/07/06 2,695 2,770 2,666 2,763 19,700
2018/07/05 2,724 2,811 2,659 2,682 30,900
2018/07/04 2,671 2,723 2,600 2,711 32,100
2018/07/03 2,746 2,783 2,677 2,701 29,900
2018/07/02 2,877 2,905 2,740 2,745 32,600
2018/06/29 2,865 2,895 2,810 2,877 20,300
2018/06/28 2,941 2,966 2,836 2,865 32,700
2018/06/27 2,950 3,040 2,937 2,977 12,800
2018/06/26 2,940 2,984 2,930 2,950 13,200
2018/06/25 3,145 3,165 2,979 3,000 23,700
2018/06/22 3,115 3,130 3,060 3,130 15,900
2018/06/21 3,075 3,145 3,075 3,135 7,900
2018/06/20 3,115 3,115 2,987 3,075 16,000
2018/06/19 3,150 3,150 3,020 3,060 24,000
2018/06/18 3,220 3,220 3,095 3,150 20,100
2018/06/15 3,030 3,195 3,005 3,150 51,600
2018/06/14 2,963 2,972 2,932 2,957 10,900
2018/06/13 2,949 2,990 2,935 2,988 12,700
2018/06/12 3,015 3,015 2,933 2,949 11,200
2018/06/11 2,947 3,025 2,927 3,025 16,400
2018/06/08 2,970 3,005 2,926 2,947 32,300
2018/06/07 2,935 3,040 2,906 3,040 27,800
2018/06/06 3,055 3,070 2,917 2,943 44,300
2018/06/05 2,860 3,010 2,860 3,005 59,300
2018/06/04 2,713 2,853 2,713 2,849 31,100
2018/06/01 2,690 2,742 2,676 2,694 36,400
2018/05/31 2,687 2,700 2,684 2,688 8,000
2018/05/30 2,676 2,727 2,671 2,678 9,900
2018/05/29 2,758 2,758 2,680 2,700 19,000
2018/05/28 2,705 2,759 2,705 2,759 9,500
2018/05/25 2,710 2,720 2,684 2,700 12,000
2018/05/24 2,700 2,718 2,692 2,710 22,000
2018/05/23 2,746 2,746 2,690 2,700 24,400
2018/05/22 2,698 2,743 2,655 2,730 28,400
2018/05/21 2,748 2,761 2,690 2,700 25,500
2018/05/18 2,713 2,739 2,685 2,732 22,500
2018/05/17 2,737 2,750 2,677 2,706 49,600
2018/05/16 2,793 2,811 2,743 2,750 29,200
2018/05/15 2,863 2,888 2,722 2,800 75,400
2018/05/14 2,493 2,574 2,486 2,563 20,600
2018/05/11 2,452 2,483 2,452 2,466 20,500
2018/05/10 2,441 2,465 2,435 2,453 6,400
2018/05/09 2,454 2,463 2,427 2,449 13,900
2018/05/08 2,455 2,488 2,435 2,454 13,200
2018/05/07 2,443 2,458 2,432 2,442 12,300
2018/05/02 2,410 2,446 2,410 2,438 4,700
2018/05/01 2,435 2,435 2,399 2,410 12,500
2018/04/27 2,438 2,458 2,422 2,435 4,500
2018/04/26 2,450 2,450 2,420 2,438 7,000
2018/04/25 2,447 2,452 2,421 2,435 5,800
2018/04/24 2,444 2,447 2,423 2,447 7,000
2018/04/23 2,434 2,451 2,431 2,433 4,300
2018/04/20 2,426 2,470 2,422 2,438 5,800
2018/04/19 2,469 2,471 2,433 2,436 3,700
2018/04/18 2,441 2,468 2,441 2,455 3,800
2018/04/17 2,484 2,488 2,376 2,441 28,900
2018/04/16 2,527 2,532 2,496 2,501 8,700
2018/04/13 2,504 2,539 2,500 2,527 8,800
2018/04/12 2,500 2,549 2,470 2,504 15,000
2018/04/11 2,555 2,558 2,488 2,500 13,900
2018/04/10 2,525 2,580 2,521 2,555 12,600
2018/04/09 2,520 2,552 2,451 2,526 15,600
2018/04/06 2,530 2,565 2,492 2,521 13,800
2018/04/05 2,480 2,517 2,459 2,513 12,800
2018/04/04 2,438 2,469 2,431 2,460 7,900
2018/04/03 2,390 2,432 2,365 2,409 12,200
2018/04/02 2,484 2,484 2,419 2,429 8,100
2018/03/30 2,459 2,470 2,441 2,465 9,100
2018/03/29 2,366 2,470 2,366 2,455 14,100
2018/03/28 2,309 2,351 2,309 2,349 4,100
2018/03/27 2,342 2,373 2,336 2,366 12,300
2018/03/26 2,250 2,351 2,250 2,349 21,800
2018/03/23 2,312 2,342 2,277 2,285 24,800
2018/03/22 2,373 2,394 2,360 2,393 5,200
2018/03/20 2,354 2,376 2,342 2,354 10,300
2018/03/19 2,450 2,450 2,388 2,395 7,600
2018/03/16 2,420 2,437 2,399 2,411 7,100
2018/03/15 2,425 2,430 2,391 2,420 12,300
2018/03/14 2,457 2,457 2,431 2,447 4,400
2018/03/13 2,392 2,470 2,392 2,470 14,800
2018/03/12 2,404 2,416 2,375 2,392 10,200
2018/03/09 2,421 2,439 2,372 2,377 13,600
2018/03/08 2,404 2,404 2,376 2,397 5,800
2018/03/07 2,442 2,465 2,370 2,382 22,200
2018/03/06 2,430 2,479 2,423 2,479 11,200
2018/03/05 2,437 2,438 2,375 2,380 12,900
2018/03/02 2,401 2,448 2,401 2,437 11,600
2018/03/01 2,481 2,481 2,440 2,451 11,500
2018/02/28 2,505 2,528 2,476 2,506 15,700
2018/02/27 2,607 2,607 2,503 2,508 7,600
2018/02/26 2,460 2,562 2,459 2,558 30,400
2018/02/23 2,449 2,449 2,414 2,427 11,200
2018/02/22 2,436 2,457 2,396 2,449 14,000
2018/02/21 2,416 2,481 2,416 2,436 5,600
2018/02/20 2,417 2,443 2,402 2,409 8,100
2018/02/19 2,453 2,473 2,443 2,467 8,700
2018/02/16 2,347 2,444 2,344 2,405 13,200
2018/02/15 2,323 2,361 2,323 2,333 13,200
2018/02/14 2,326 2,358 2,282 2,323 15,400
2018/02/13 2,490 2,490 2,321 2,328 48,600
2018/02/09 2,380 2,430 2,380 2,430 17,400
2018/02/08 2,459 2,496 2,451 2,479 19,900
2018/02/07 2,433 2,505 2,396 2,419 24,900
2018/02/06 2,435 2,524 2,325 2,383 64,800
2018/02/05 2,656 2,656 2,623 2,635 22,100
2018/02/02 2,700 2,739 2,667 2,706 31,500
2018/02/01 2,660 2,705 2,622 2,705 49,700
2018/01/31 2,475 2,500 2,456 2,460 14,200
2018/01/30 2,495 2,519 2,479 2,484 19,800
2018/01/29 2,461 2,504 2,461 2,477 14,900
2018/01/26 2,430 2,482 2,430 2,455 17,400
2018/01/25 2,455 2,461 2,408 2,422 22,200
2018/01/24 2,488 2,500 2,476 2,483 8,200
2018/01/23 2,486 2,505 2,486 2,488 7,700
2018/01/22 2,467 2,488 2,438 2,460 16,100
2018/01/19 2,493 2,511 2,471 2,471 11,200
2018/01/18 2,526 2,541 2,493 2,493 9,400
2018/01/17 2,531 2,538 2,516 2,523 7,400
2018/01/16 2,498 2,551 2,498 2,517 9,700
2018/01/15 2,549 2,549 2,498 2,503 18,000
2018/01/12 2,591 2,600 2,555 2,556 14,500
2018/01/11 2,616 2,626 2,595 2,601 5,200
2018/01/10 2,611 2,627 2,596 2,619 9,200
2018/01/09 2,630 2,632 2,603 2,611 7,400
2018/01/05 2,600 2,629 2,591 2,621 6,700
2018/01/04 2,600 2,603 2,565 2,603 10,100

このページの先頭へ