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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,448 | 2,460 | 2,419 | 2,434 | 64,000 |
| 2019/12/27 | 2,415 | 2,426 | 2,378 | 2,426 | 64,000 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 4,945 | 4,980 | 4,800 | 4,835 | 42,100 |
| 2019/12/25 | 4,910 | 4,990 | 4,865 | 4,915 | 44,000 |
| 2019/12/24 | 4,810 | 4,940 | 4,790 | 4,915 | 66,000 |
| 2019/12/23 | 4,760 | 4,840 | 4,685 | 4,765 | 47,300 |
| 2019/12/20 | 4,680 | 4,740 | 4,635 | 4,705 | 65,800 |
| 2019/12/19 | 4,695 | 4,740 | 4,565 | 4,640 | 68,200 |
| 2019/12/18 | 4,675 | 4,715 | 4,640 | 4,700 | 24,900 |
| 2019/12/17 | 4,580 | 4,685 | 4,540 | 4,675 | 55,900 |
| 2019/12/16 | 4,515 | 4,625 | 4,485 | 4,625 | 63,800 |
| 2019/12/13 | 4,635 | 4,640 | 4,460 | 4,485 | 82,100 |
| 2019/12/12 | 4,680 | 4,695 | 4,600 | 4,620 | 44,000 |
| 2019/12/11 | 4,700 | 4,700 | 4,640 | 4,680 | 29,800 |
| 2019/12/10 | 4,645 | 4,725 | 4,610 | 4,680 | 52,400 |
| 2019/12/09 | 4,590 | 4,650 | 4,540 | 4,645 | 37,900 |
| 2019/12/06 | 4,575 | 4,590 | 4,440 | 4,560 | 52,300 |
| 2019/12/05 | 4,580 | 4,630 | 4,555 | 4,555 | 30,900 |
| 2019/12/04 | 4,620 | 4,665 | 4,540 | 4,585 | 62,600 |
| 2019/12/03 | 4,710 | 4,720 | 4,570 | 4,640 | 154,400 |
| 2019/12/02 | 4,425 | 4,515 | 4,410 | 4,500 | 50,100 |
| 2019/11/29 | 4,295 | 4,390 | 4,275 | 4,355 | 36,000 |
| 2019/11/28 | 4,300 | 4,300 | 4,245 | 4,280 | 24,100 |
| 2019/11/27 | 4,130 | 4,345 | 4,130 | 4,320 | 64,100 |
| 2019/11/26 | 4,225 | 4,270 | 4,105 | 4,130 | 158,200 |
| 2019/11/25 | 4,140 | 4,225 | 4,100 | 4,195 | 34,900 |
| 2019/11/22 | 3,970 | 4,135 | 3,945 | 4,105 | 54,500 |
| 2019/11/21 | 3,940 | 4,080 | 3,885 | 4,075 | 44,300 |
| 2019/11/20 | 3,835 | 3,905 | 3,835 | 3,895 | 11,300 |
| 2019/11/19 | 3,900 | 3,915 | 3,840 | 3,875 | 18,600 |
| 2019/11/18 | 3,950 | 3,960 | 3,875 | 3,900 | 26,700 |
| 2019/11/15 | 3,890 | 3,975 | 3,870 | 3,920 | 18,600 |
| 2019/11/14 | 3,920 | 4,015 | 3,880 | 3,925 | 27,600 |
| 2019/11/13 | 3,925 | 3,970 | 3,880 | 3,900 | 31,900 |
| 2019/11/12 | 3,785 | 3,900 | 3,780 | 3,890 | 37,300 |
| 2019/11/11 | 3,780 | 3,870 | 3,735 | 3,780 | 46,800 |
| 2019/11/08 | 4,030 | 4,030 | 3,725 | 3,775 | 81,900 |
| 2019/11/07 | 3,955 | 4,040 | 3,930 | 4,040 | 32,100 |
| 2019/11/06 | 4,110 | 4,150 | 3,960 | 3,985 | 46,100 |
| 2019/11/05 | 3,990 | 4,115 | 3,960 | 4,110 | 50,200 |
| 2019/11/01 | 3,900 | 4,040 | 3,875 | 3,905 | 79,700 |
| 2019/10/31 | 3,890 | 3,890 | 3,765 | 3,810 | 30,200 |
| 2019/10/30 | 3,695 | 3,910 | 3,675 | 3,910 | 40,300 |
| 2019/10/29 | 3,800 | 3,820 | 3,720 | 3,720 | 28,400 |
| 2019/10/28 | 3,785 | 3,840 | 3,740 | 3,800 | 19,600 |
| 2019/10/25 | 3,770 | 3,835 | 3,770 | 3,815 | 14,400 |
| 2019/10/24 | 3,835 | 3,855 | 3,765 | 3,805 | 32,900 |
| 2019/10/23 | 3,620 | 3,815 | 3,580 | 3,810 | 26,300 |
| 2019/10/21 | 3,580 | 3,630 | 3,580 | 3,610 | 6,600 |
| 2019/10/18 | 3,610 | 3,655 | 3,500 | 3,595 | 29,100 |
| 2019/10/17 | 3,600 | 3,670 | 3,575 | 3,635 | 23,200 |
| 2019/10/16 | 3,680 | 3,700 | 3,615 | 3,630 | 19,400 |
| 2019/10/15 | 3,595 | 3,685 | 3,565 | 3,645 | 30,500 |
| 2019/10/11 | 3,470 | 3,615 | 3,375 | 3,590 | 40,500 |
| 2019/10/10 | 3,540 | 3,540 | 3,410 | 3,460 | 25,500 |
| 2019/10/09 | 3,400 | 3,540 | 3,390 | 3,540 | 39,000 |
| 2019/10/08 | 3,300 | 3,480 | 3,300 | 3,460 | 44,200 |
| 2019/10/07 | 3,200 | 3,280 | 3,195 | 3,270 | 19,400 |
| 2019/10/04 | 3,105 | 3,220 | 3,105 | 3,210 | 13,200 |
| 2019/10/03 | 3,135 | 3,190 | 3,130 | 3,130 | 21,300 |
| 2019/10/02 | 3,110 | 3,235 | 3,110 | 3,215 | 23,800 |
| 2019/10/01 | 3,050 | 3,125 | 3,050 | 3,115 | 7,500 |
| 2019/09/30 | 3,050 | 3,075 | 3,020 | 3,045 | 9,900 |
| 2019/09/27 | 3,105 | 3,125 | 3,060 | 3,080 | 17,800 |
| 2019/09/26 | 3,130 | 3,155 | 3,090 | 3,130 | 37,500 |
| 2019/09/25 | 3,125 | 3,145 | 3,115 | 3,125 | 12,500 |
| 2019/09/24 | 3,120 | 3,145 | 3,105 | 3,125 | 15,800 |
| 2019/09/20 | 3,150 | 3,150 | 3,095 | 3,100 | 9,900 |
| 2019/09/19 | 3,130 | 3,155 | 3,105 | 3,150 | 15,300 |
| 2019/09/18 | 3,150 | 3,165 | 3,075 | 3,105 | 30,500 |
| 2019/09/17 | 3,150 | 3,185 | 3,145 | 3,160 | 9,800 |
| 2019/09/13 | 3,220 | 3,220 | 3,150 | 3,155 | 18,900 |
| 2019/09/12 | 3,170 | 3,210 | 3,145 | 3,200 | 17,300 |
| 2019/09/11 | 3,190 | 3,205 | 3,165 | 3,200 | 11,300 |
| 2019/09/10 | 3,140 | 3,210 | 3,140 | 3,190 | 20,700 |
| 2019/09/09 | 3,170 | 3,190 | 3,135 | 3,140 | 17,500 |
| 2019/09/06 | 3,270 | 3,310 | 3,140 | 3,170 | 40,200 |
| 2019/09/05 | 3,200 | 3,305 | 3,200 | 3,235 | 55,200 |
| 2019/09/04 | 3,090 | 3,210 | 3,070 | 3,195 | 34,800 |
| 2019/09/03 | 3,005 | 3,140 | 3,000 | 3,065 | 18,600 |
| 2019/09/02 | 2,940 | 3,020 | 2,927 | 3,005 | 15,000 |
| 2019/08/30 | 2,939 | 2,985 | 2,939 | 2,972 | 11,900 |
| 2019/08/29 | 2,921 | 2,959 | 2,921 | 2,936 | 10,000 |
| 2019/08/28 | 2,976 | 2,993 | 2,931 | 2,931 | 12,200 |
| 2019/08/27 | 3,005 | 3,035 | 2,992 | 2,999 | 17,000 |
| 2019/08/26 | 2,897 | 2,975 | 2,897 | 2,955 | 18,800 |
| 2019/08/23 | 2,939 | 2,950 | 2,896 | 2,945 | 17,100 |
| 2019/08/22 | 2,969 | 2,969 | 2,931 | 2,957 | 22,800 |
| 2019/08/21 | 2,961 | 2,969 | 2,940 | 2,940 | 12,000 |
| 2019/08/20 | 2,956 | 3,005 | 2,956 | 2,982 | 7,700 |
| 2019/08/19 | 2,990 | 3,000 | 2,966 | 2,973 | 15,300 |
| 2019/08/16 | 2,974 | 3,025 | 2,974 | 2,990 | 8,500 |
| 2019/08/15 | 2,951 | 3,015 | 2,935 | 3,005 | 10,200 |
| 2019/08/14 | 2,991 | 3,015 | 2,959 | 3,010 | 7,000 |
| 2019/08/13 | 2,957 | 3,025 | 2,932 | 2,991 | 17,300 |
| 2019/08/09 | 3,005 | 3,020 | 2,987 | 2,993 | 4,800 |
| 2019/08/08 | 3,010 | 3,055 | 2,979 | 2,996 | 8,700 |
| 2019/08/07 | 2,969 | 3,020 | 2,948 | 2,994 | 17,100 |
| 2019/08/06 | 2,899 | 3,025 | 2,899 | 3,000 | 18,800 |
| 2019/08/05 | 3,100 | 3,125 | 2,950 | 2,958 | 37,700 |
| 2019/08/02 | 3,100 | 3,180 | 3,065 | 3,100 | 27,000 |
| 2019/08/01 | 3,200 | 3,225 | 3,135 | 3,165 | 47,600 |
| 2019/07/31 | 2,999 | 2,999 | 2,925 | 2,968 | 18,500 |
| 2019/07/30 | 2,884 | 3,005 | 2,884 | 2,992 | 21,500 |
| 2019/07/29 | 2,880 | 2,900 | 2,854 | 2,884 | 19,300 |
| 2019/07/26 | 2,873 | 2,903 | 2,866 | 2,880 | 8,300 |
| 2019/07/25 | 2,878 | 2,892 | 2,863 | 2,872 | 10,800 |
| 2019/07/24 | 2,900 | 2,905 | 2,861 | 2,894 | 10,000 |
| 2019/07/23 | 2,906 | 2,941 | 2,860 | 2,902 | 10,000 |
| 2019/07/22 | 2,950 | 2,968 | 2,912 | 2,921 | 9,600 |
| 2019/07/19 | 2,914 | 2,972 | 2,914 | 2,972 | 11,700 |
| 2019/07/18 | 3,075 | 3,075 | 2,919 | 2,925 | 28,900 |
| 2019/07/17 | 3,100 | 3,110 | 3,045 | 3,075 | 14,400 |
| 2019/07/16 | 3,090 | 3,135 | 3,050 | 3,120 | 15,900 |
| 2019/07/12 | 3,055 | 3,090 | 3,010 | 3,090 | 15,100 |
| 2019/07/11 | 3,045 | 3,085 | 3,035 | 3,060 | 19,300 |
| 2019/07/10 | 3,000 | 3,040 | 2,975 | 3,005 | 20,800 |
| 2019/07/09 | 2,970 | 3,010 | 2,970 | 3,000 | 12,300 |
| 2019/07/08 | 3,035 | 3,035 | 2,953 | 2,956 | 22,600 |
| 2019/07/05 | 3,000 | 3,085 | 3,000 | 3,050 | 15,700 |
| 2019/07/04 | 3,060 | 3,060 | 2,940 | 3,005 | 25,900 |
| 2019/07/03 | 3,085 | 3,120 | 3,040 | 3,060 | 11,800 |
| 2019/07/02 | 3,075 | 3,115 | 3,055 | 3,075 | 12,100 |
| 2019/07/01 | 3,020 | 3,115 | 3,015 | 3,100 | 27,100 |
| 2019/06/28 | 3,025 | 3,070 | 3,020 | 3,020 | 14,300 |
| 2019/06/27 | 3,000 | 3,035 | 2,970 | 3,025 | 22,100 |
| 2019/06/26 | 3,000 | 3,020 | 2,973 | 3,010 | 11,300 |
| 2019/06/25 | 2,937 | 3,025 | 2,937 | 2,997 | 25,900 |
| 2019/06/24 | 2,907 | 2,963 | 2,870 | 2,955 | 13,700 |
| 2019/06/21 | 2,892 | 2,960 | 2,890 | 2,925 | 18,800 |
| 2019/06/20 | 2,854 | 2,941 | 2,801 | 2,892 | 31,200 |
| 2019/06/19 | 2,931 | 3,025 | 2,828 | 2,860 | 49,800 |
| 2019/06/18 | 3,040 | 3,095 | 2,910 | 2,930 | 53,800 |
| 2019/06/17 | 3,060 | 3,140 | 3,045 | 3,060 | 23,700 |
| 2019/06/14 | 3,165 | 3,200 | 3,065 | 3,080 | 26,300 |
| 2019/06/13 | 3,155 | 3,185 | 3,090 | 3,160 | 21,200 |
| 2019/06/12 | 3,060 | 3,185 | 3,050 | 3,155 | 46,200 |
| 2019/06/11 | 3,180 | 3,195 | 3,025 | 3,050 | 46,500 |
| 2019/06/10 | 3,150 | 3,220 | 3,135 | 3,175 | 18,300 |
| 2019/06/07 | 3,100 | 3,135 | 3,055 | 3,120 | 33,400 |
| 2019/06/06 | 3,210 | 3,270 | 3,120 | 3,120 | 46,800 |
| 2019/06/05 | 3,160 | 3,245 | 3,145 | 3,195 | 62,100 |
| 2019/06/04 | 3,010 | 3,150 | 2,970 | 3,125 | 57,200 |
| 2019/06/03 | 2,940 | 3,035 | 2,926 | 2,980 | 30,900 |
| 2019/05/31 | 2,939 | 3,065 | 2,913 | 3,010 | 37,000 |
| 2019/05/30 | 3,000 | 3,000 | 2,925 | 2,939 | 61,200 |
| 2019/05/29 | 3,000 | 3,090 | 2,989 | 3,015 | 46,200 |
| 2019/05/28 | 2,995 | 3,095 | 2,980 | 3,050 | 55,900 |
| 2019/05/27 | 2,978 | 2,980 | 2,937 | 2,980 | 31,100 |
| 2019/05/24 | 2,816 | 2,958 | 2,800 | 2,917 | 32,300 |
| 2019/05/23 | 2,831 | 2,904 | 2,831 | 2,865 | 25,900 |
| 2019/05/22 | 2,793 | 2,878 | 2,756 | 2,840 | 32,700 |
| 2019/05/21 | 2,692 | 2,773 | 2,680 | 2,758 | 23,300 |
| 2019/05/20 | 2,691 | 2,738 | 2,691 | 2,733 | 20,300 |
| 2019/05/17 | 2,647 | 2,672 | 2,610 | 2,672 | 13,400 |
| 2019/05/16 | 2,586 | 2,611 | 2,529 | 2,611 | 14,000 |
| 2019/05/15 | 2,591 | 2,611 | 2,548 | 2,603 | 21,000 |
| 2019/05/14 | 2,448 | 2,602 | 2,370 | 2,599 | 49,700 |
| 2019/05/13 | 2,446 | 2,446 | 2,406 | 2,415 | 8,000 |
| 2019/05/10 | 2,447 | 2,456 | 2,420 | 2,429 | 9,800 |
| 2019/05/09 | 2,532 | 2,532 | 2,428 | 2,441 | 16,900 |
| 2019/05/08 | 2,501 | 2,547 | 2,461 | 2,535 | 27,100 |
| 2019/05/07 | 2,532 | 2,550 | 2,508 | 2,525 | 16,100 |
| 2019/04/26 | 2,421 | 2,521 | 2,350 | 2,509 | 19,200 |
| 2019/04/25 | 2,494 | 2,494 | 2,422 | 2,442 | 14,700 |
| 2019/04/24 | 2,435 | 2,501 | 2,390 | 2,492 | 28,300 |
| 2019/04/23 | 2,377 | 2,434 | 2,342 | 2,431 | 13,400 |
| 2019/04/22 | 2,354 | 2,378 | 2,340 | 2,377 | 9,100 |
| 2019/04/19 | 2,366 | 2,377 | 2,326 | 2,354 | 14,900 |
| 2019/04/18 | 2,355 | 2,368 | 2,335 | 2,335 | 6,100 |
| 2019/04/17 | 2,336 | 2,378 | 2,332 | 2,368 | 8,500 |
| 2019/04/16 | 2,370 | 2,378 | 2,333 | 2,333 | 7,100 |
| 2019/04/15 | 2,350 | 2,386 | 2,350 | 2,371 | 9,600 |
| 2019/04/12 | 2,376 | 2,376 | 2,321 | 2,326 | 5,100 |
| 2019/04/11 | 2,368 | 2,368 | 2,331 | 2,351 | 5,900 |
| 2019/04/10 | 2,390 | 2,390 | 2,340 | 2,355 | 7,700 |
| 2019/04/09 | 2,400 | 2,435 | 2,323 | 2,426 | 35,300 |
| 2019/04/08 | 2,379 | 2,424 | 2,335 | 2,405 | 18,800 |
| 2019/04/05 | 2,335 | 2,358 | 2,315 | 2,349 | 11,600 |
| 2019/04/04 | 2,329 | 2,331 | 2,294 | 2,331 | 7,700 |
| 2019/04/03 | 2,316 | 2,356 | 2,305 | 2,337 | 5,500 |
| 2019/04/02 | 2,378 | 2,378 | 2,287 | 2,345 | 23,900 |
| 2019/04/01 | 2,350 | 2,383 | 2,339 | 2,360 | 20,100 |
| 2019/03/29 | 2,298 | 2,339 | 2,298 | 2,332 | 12,900 |
| 2019/03/28 | 2,329 | 2,329 | 2,266 | 2,298 | 17,700 |
| 2019/03/27 | 2,271 | 2,350 | 2,253 | 2,339 | 15,800 |
| 2019/03/26 | 2,225 | 2,313 | 2,225 | 2,305 | 26,400 |
| 2019/03/25 | 2,246 | 2,269 | 2,213 | 2,222 | 11,000 |
| 2019/03/22 | 2,252 | 2,297 | 2,235 | 2,295 | 11,200 |
| 2019/03/20 | 2,240 | 2,255 | 2,232 | 2,252 | 12,300 |
| 2019/03/19 | 2,254 | 2,254 | 2,206 | 2,225 | 10,300 |
| 2019/03/18 | 2,227 | 2,256 | 2,204 | 2,248 | 11,400 |
| 2019/03/15 | 2,182 | 2,218 | 2,182 | 2,201 | 7,700 |
| 2019/03/14 | 2,210 | 2,210 | 2,173 | 2,181 | 7,300 |
| 2019/03/13 | 2,201 | 2,210 | 2,157 | 2,193 | 8,300 |
| 2019/03/12 | 2,208 | 2,222 | 2,181 | 2,215 | 12,300 |
| 2019/03/11 | 2,149 | 2,212 | 2,142 | 2,202 | 14,600 |
| 2019/03/08 | 2,151 | 2,160 | 2,127 | 2,137 | 20,500 |
| 2019/03/07 | 2,250 | 2,253 | 2,190 | 2,192 | 14,600 |
| 2019/03/06 | 2,264 | 2,276 | 2,254 | 2,254 | 7,200 |
| 2019/03/05 | 2,271 | 2,271 | 2,255 | 2,271 | 6,400 |
| 2019/03/04 | 2,317 | 2,317 | 2,266 | 2,271 | 11,700 |
| 2019/03/01 | 2,283 | 2,295 | 2,274 | 2,289 | 7,300 |
| 2019/02/28 | 2,308 | 2,332 | 2,277 | 2,279 | 21,400 |
| 2019/02/27 | 2,289 | 2,313 | 2,260 | 2,306 | 19,400 |
| 2019/02/26 | 2,278 | 2,280 | 2,240 | 2,251 | 4,700 |
| 2019/02/25 | 2,273 | 2,297 | 2,263 | 2,278 | 11,500 |
| 2019/02/22 | 2,247 | 2,263 | 2,226 | 2,261 | 11,800 |
| 2019/02/21 | 2,254 | 2,280 | 2,246 | 2,248 | 11,500 |
| 2019/02/20 | 2,265 | 2,298 | 2,241 | 2,258 | 11,500 |
| 2019/02/19 | 2,322 | 2,327 | 2,255 | 2,262 | 12,300 |
| 2019/02/18 | 2,299 | 2,335 | 2,283 | 2,307 | 8,600 |
| 2019/02/15 | 2,274 | 2,297 | 2,249 | 2,275 | 6,900 |
| 2019/02/14 | 2,299 | 2,319 | 2,273 | 2,278 | 7,000 |
| 2019/02/13 | 2,250 | 2,285 | 2,224 | 2,282 | 12,800 |
| 2019/02/12 | 2,273 | 2,301 | 2,242 | 2,250 | 12,300 |
| 2019/02/08 | 2,276 | 2,296 | 2,259 | 2,268 | 9,500 |
| 2019/02/07 | 2,315 | 2,315 | 2,284 | 2,289 | 11,100 |
| 2019/02/06 | 2,346 | 2,347 | 2,302 | 2,315 | 11,400 |
| 2019/02/05 | 2,348 | 2,348 | 2,282 | 2,318 | 9,000 |
| 2019/02/04 | 2,299 | 2,370 | 2,290 | 2,348 | 24,800 |
| 2019/02/01 | 2,136 | 2,315 | 2,136 | 2,291 | 70,600 |
| 2019/01/31 | 2,122 | 2,122 | 2,067 | 2,112 | 16,800 |
| 2019/01/30 | 2,124 | 2,125 | 2,070 | 2,072 | 17,500 |
| 2019/01/29 | 2,072 | 2,127 | 2,045 | 2,125 | 24,700 |
| 2019/01/28 | 2,126 | 2,126 | 2,072 | 2,075 | 26,100 |
| 2019/01/25 | 2,118 | 2,145 | 2,111 | 2,111 | 11,100 |
| 2019/01/24 | 2,110 | 2,120 | 2,102 | 2,115 | 12,100 |
| 2019/01/23 | 2,142 | 2,143 | 2,108 | 2,108 | 20,600 |
| 2019/01/22 | 2,158 | 2,165 | 2,148 | 2,153 | 11,200 |
| 2019/01/21 | 2,191 | 2,201 | 2,138 | 2,158 | 33,200 |
| 2019/01/18 | 2,152 | 2,175 | 2,150 | 2,163 | 20,700 |
| 2019/01/17 | 2,112 | 2,175 | 2,112 | 2,152 | 22,600 |
| 2019/01/16 | 2,136 | 2,136 | 2,106 | 2,111 | 12,600 |
| 2019/01/15 | 2,139 | 2,158 | 2,118 | 2,136 | 14,700 |
| 2019/01/11 | 2,201 | 2,206 | 2,131 | 2,141 | 15,100 |
| 2019/01/10 | 2,222 | 2,222 | 2,176 | 2,190 | 13,300 |
| 2019/01/09 | 2,239 | 2,251 | 2,226 | 2,233 | 9,200 |
| 2019/01/08 | 2,259 | 2,259 | 2,222 | 2,239 | 8,600 |
| 2019/01/07 | 2,240 | 2,280 | 2,240 | 2,264 | 8,200 |
| 2019/01/04 | 2,198 | 2,198 | 2,150 | 2,194 | 8,700 |