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
2020/12/30 2,301 2,350 2,293 2,334 46,700
2020/12/29 2,297 2,344 2,294 2,337 43,700
2020/12/28 2,319 2,344 2,289 2,293 45,900
2020/12/25 2,349 2,350 2,300 2,319 26,100
2020/12/24 2,327 2,375 2,319 2,343 39,400
2020/12/23 2,292 2,311 2,236 2,309 67,800
2020/12/22 2,331 2,331 2,257 2,267 101,600
2020/12/21 2,352 2,370 2,317 2,344 59,300
2020/12/18 2,379 2,388 2,352 2,352 94,200
2020/12/17 2,322 2,410 2,317 2,394 128,200
2020/12/16 2,310 2,339 2,282 2,310 39,500
2020/12/15 2,340 2,369 2,305 2,305 39,600
2020/12/14 2,306 2,386 2,306 2,330 70,900
2020/12/11 2,300 2,307 2,260 2,306 64,800
2020/12/10 2,319 2,319 2,286 2,303 51,400
2020/12/09 2,343 2,346 2,297 2,323 51,800
2020/12/08 2,303 2,358 2,299 2,333 40,500
2020/12/07 2,369 2,369 2,284 2,303 51,800
2020/12/04 2,390 2,392 2,342 2,363 59,500
2020/12/03 2,342 2,415 2,329 2,399 64,700
2020/12/02 2,410 2,433 2,342 2,352 97,900
2020/12/01 2,436 2,450 2,387 2,406 123,400
2020/11/30 2,490 2,527 2,408 2,436 217,400
2020/11/27 2,398 2,516 2,362 2,506 325,900
2020/11/26 2,262 2,373 2,262 2,362 92,300
2020/11/25 2,300 2,307 2,261 2,261 52,800
2020/11/24 2,283 2,326 2,283 2,283 65,000
2020/11/20 2,292 2,313 2,280 2,283 62,800
2020/11/19 2,269 2,300 2,232 2,300 53,000
2020/11/18 2,260 2,271 2,216 2,246 72,000
2020/11/17 2,270 2,305 2,248 2,252 119,600
2020/11/16 2,211 2,245 2,200 2,232 72,500
2020/11/13 2,200 2,207 2,166 2,190 72,500
2020/11/12 2,228 2,230 2,175 2,197 101,700
2020/11/11 2,250 2,268 2,221 2,228 81,300
2020/11/10 2,335 2,335 2,227 2,234 108,300
2020/11/09 2,342 2,349 2,265 2,335 96,700
2020/11/06 2,398 2,398 2,328 2,342 134,700
2020/11/05 2,297 2,420 2,297 2,386 225,200
2020/11/04 2,156 2,310 2,156 2,283 219,300
2020/11/02 2,311 2,330 2,082 2,110 450,700
2020/10/30 2,457 2,462 2,389 2,389 85,100
2020/10/29 2,372 2,437 2,326 2,435 74,300
2020/10/28 2,416 2,481 2,376 2,395 151,400
2020/10/27 2,371 2,427 2,335 2,423 110,700
2020/10/26 2,320 2,457 2,319 2,400 221,900
2020/10/23 2,300 2,310 2,251 2,294 88,400
2020/10/22 2,388 2,388 2,323 2,323 92,700
2020/10/21 2,398 2,410 2,375 2,388 47,900
2020/10/20 2,393 2,399 2,372 2,391 73,600
2020/10/19 2,410 2,427 2,386 2,422 121,200
2020/10/16 2,410 2,414 2,358 2,377 111,100
2020/10/15 2,518 2,528 2,414 2,426 146,900
2020/10/14 2,539 2,579 2,510 2,518 62,300
2020/10/13 2,549 2,569 2,497 2,539 75,400
2020/10/12 2,561 2,593 2,544 2,548 66,200
2020/10/09 2,606 2,606 2,540 2,561 79,400
2020/10/08 2,553 2,609 2,535 2,606 76,800
2020/10/07 2,548 2,559 2,522 2,534 54,500
2020/10/06 2,572 2,572 2,525 2,540 56,600
2020/10/05 2,538 2,593 2,530 2,550 89,100
2020/10/02 2,571 2,596 2,475 2,494 114,700
2020/09/30 2,663 2,663 2,556 2,562 117,900
2020/09/29 2,672 2,681 2,630 2,663 70,300
2020/09/28 2,731 2,738 2,682 2,702 88,700
2020/09/25 2,673 2,730 2,673 2,714 89,100
2020/09/24 2,681 2,703 2,612 2,648 99,200
2020/09/23 2,750 2,751 2,703 2,706 77,500
2020/09/18 2,791 2,811 2,769 2,782 77,400
2020/09/17 2,767 2,853 2,751 2,791 96,500
2020/09/16 2,682 2,763 2,682 2,753 118,900
2020/09/15 2,711 2,711 2,663 2,669 65,000
2020/09/14 2,763 2,773 2,685 2,724 108,500
2020/09/11 2,806 2,819 2,751 2,774 86,700
2020/09/10 2,864 2,896 2,804 2,814 69,400
2020/09/09 2,943 2,965 2,836 2,863 97,300
2020/09/08 2,988 2,988 2,891 2,943 139,100
2020/09/07 3,045 3,075 2,952 2,963 101,200
2020/09/04 3,045 3,065 2,980 2,992 111,600
2020/09/03 3,100 3,130 3,075 3,080 53,200
2020/09/02 3,090 3,095 3,005 3,040 149,900
2020/09/01 3,230 3,235 3,070 3,105 72,300
2020/08/31 3,150 3,235 3,125 3,205 80,600
2020/08/28 3,150 3,165 3,100 3,125 142,100
2020/08/27 3,140 3,160 3,115 3,140 72,700
2020/08/26 3,085 3,140 3,080 3,110 92,900
2020/08/25 3,085 3,120 3,030 3,105 110,600
2020/08/24 2,950 3,045 2,928 3,015 104,600
2020/08/21 2,893 2,927 2,860 2,904 66,300
2020/08/20 2,815 2,895 2,809 2,848 82,700
2020/08/19 2,835 2,851 2,783 2,809 84,600
2020/08/18 2,858 2,864 2,777 2,828 78,200
2020/08/17 2,850 2,897 2,823 2,864 70,400
2020/08/14 2,726 2,819 2,710 2,797 50,500
2020/08/13 2,739 2,758 2,710 2,750 66,700
2020/08/12 2,647 2,719 2,609 2,711 79,700
2020/08/11 2,583 2,648 2,571 2,633 79,700
2020/08/07 2,638 2,638 2,536 2,570 56,200
2020/08/06 2,566 2,635 2,534 2,611 65,700
2020/08/05 2,637 2,637 2,481 2,557 142,400
2020/08/04 2,687 2,762 2,609 2,647 115,100
2020/08/03 2,700 2,867 2,598 2,638 230,200
2020/07/31 2,687 2,731 2,621 2,657 137,600
2020/07/30 2,593 2,714 2,572 2,688 125,900
2020/07/29 2,471 2,629 2,430 2,605 181,400
2020/07/28 2,494 2,498 2,463 2,480 91,300
2020/07/27 2,415 2,493 2,386 2,487 86,500
2020/07/22 2,436 2,445 2,388 2,433 43,200
2020/07/21 2,423 2,431 2,382 2,430 96,500
2020/07/20 2,376 2,408 2,360 2,398 62,100
2020/07/17 2,411 2,413 2,369 2,385 69,000
2020/07/16 2,420 2,446 2,405 2,423 40,000
2020/07/15 2,453 2,453 2,415 2,441 44,700
2020/07/14 2,490 2,490 2,423 2,443 67,100
2020/07/13 2,415 2,481 2,387 2,476 47,800
2020/07/10 2,426 2,426 2,365 2,365 42,900
2020/07/09 2,417 2,438 2,369 2,421 46,700
2020/07/08 2,441 2,465 2,417 2,417 40,700
2020/07/07 2,417 2,477 2,401 2,434 61,100
2020/07/06 2,351 2,408 2,343 2,407 47,700
2020/07/03 2,284 2,378 2,280 2,374 68,700
2020/07/02 2,295 2,333 2,231 2,261 59,800
2020/07/01 2,326 2,350 2,264 2,276 82,700
2020/06/30 2,410 2,410 2,324 2,341 45,600
2020/06/29 2,401 2,405 2,342 2,368 54,700
2020/06/26 2,451 2,452 2,383 2,417 46,600
2020/06/25 2,439 2,470 2,411 2,415 38,500
2020/06/24 2,460 2,477 2,454 2,475 34,300
2020/06/23 2,474 2,488 2,433 2,473 59,100
2020/06/22 2,454 2,478 2,443 2,465 40,100
2020/06/19 2,452 2,489 2,448 2,463 62,800
2020/06/18 2,456 2,474 2,410 2,468 45,200
2020/06/17 2,455 2,510 2,446 2,472 58,900
2020/06/16 2,473 2,473 2,425 2,454 50,600
2020/06/15 2,441 2,478 2,417 2,418 59,700
2020/06/12 2,396 2,434 2,350 2,414 76,200
2020/06/11 2,468 2,477 2,431 2,446 34,300
2020/06/10 2,430 2,490 2,420 2,468 50,200
2020/06/09 2,450 2,450 2,381 2,434 79,500
2020/06/08 2,529 2,529 2,420 2,484 105,200
2020/06/05 2,537 2,539 2,455 2,499 101,900
2020/06/04 2,476 2,509 2,445 2,504 122,000
2020/06/03 2,492 2,497 2,375 2,413 120,400
2020/06/02 2,431 2,479 2,417 2,459 99,900
2020/06/01 2,375 2,414 2,305 2,414 106,200
2020/05/29 2,325 2,406 2,312 2,356 101,000
2020/05/28 2,280 2,327 2,250 2,325 79,500
2020/05/27 2,300 2,300 2,229 2,278 79,900
2020/05/26 2,362 2,380 2,276 2,309 83,300
2020/05/25 2,245 2,364 2,245 2,362 91,800
2020/05/22 2,240 2,260 2,224 2,226 40,100
2020/05/21 2,320 2,323 2,235 2,249 68,700
2020/05/20 2,188 2,303 2,182 2,294 63,900
2020/05/19 2,255 2,255 2,180 2,210 41,600
2020/05/18 2,151 2,225 2,136 2,210 64,900
2020/05/15 2,204 2,217 2,102 2,139 104,100
2020/05/14 2,339 2,355 2,212 2,212 113,400
2020/05/13 2,354 2,362 2,305 2,338 92,600
2020/05/12 2,399 2,409 2,319 2,387 200,400
2020/05/11 2,425 2,430 2,340 2,416 126,800
2020/05/08 2,450 2,459 2,370 2,404 64,800
2020/05/07 2,391 2,442 2,357 2,434 76,800
2020/05/01 2,356 2,375 2,316 2,372 68,700
2020/04/30 2,393 2,439 2,332 2,356 94,900
2020/04/28 2,345 2,381 2,305 2,366 60,700
2020/04/27 2,380 2,406 2,328 2,357 59,200
2020/04/24 2,356 2,378 2,326 2,362 79,700
2020/04/23 2,460 2,463 2,359 2,385 70,200
2020/04/22 2,361 2,426 2,302 2,418 65,100
2020/04/21 2,430 2,430 2,326 2,403 90,000
2020/04/20 2,488 2,499 2,430 2,441 69,900
2020/04/17 2,490 2,516 2,452 2,488 128,500
2020/04/16 2,334 2,493 2,334 2,493 113,300
2020/04/15 2,350 2,363 2,291 2,334 100,700
2020/04/14 2,222 2,303 2,222 2,281 55,600
2020/04/13 2,267 2,283 2,213 2,223 66,500
2020/04/10 2,268 2,295 2,211 2,281 54,100
2020/04/09 2,230 2,278 2,210 2,257 72,700
2020/04/08 2,157 2,296 2,127 2,244 98,200
2020/04/07 2,190 2,190 2,106 2,157 78,100
2020/04/06 1,989 2,111 1,989 2,104 81,200
2020/04/03 2,116 2,163 2,001 2,039 74,200
2020/04/02 2,132 2,182 2,075 2,106 87,000
2020/04/01 2,289 2,332 2,157 2,170 106,500
2020/03/31 2,363 2,365 2,268 2,320 148,500
2020/03/30 2,175 2,285 2,125 2,263 146,500
2020/03/27 2,160 2,246 2,129 2,246 131,100
2020/03/26 1,972 2,105 1,949 2,051 155,700
2020/03/25 2,049 2,050 1,946 1,978 140,100
2020/03/24 2,028 2,050 1,882 1,960 147,000
2020/03/23 2,121 2,123 1,917 1,977 261,700
2020/03/19 1,902 2,106 1,902 2,096 176,000
2020/03/18 1,811 1,960 1,797 1,884 202,700
2020/03/17 1,575 1,816 1,555 1,788 177,500
2020/03/16 1,639 1,778 1,575 1,640 194,800
2020/03/13 1,463 1,603 1,463 1,559 311,500
2020/03/12 1,848 1,884 1,748 1,783 187,000
2020/03/11 1,957 1,986 1,892 1,900 114,000
2020/03/10 1,750 1,958 1,743 1,943 225,600
2020/03/09 2,052 2,074 1,965 1,990 145,300
2020/03/06 2,211 2,249 2,177 2,187 94,800
2020/03/05 2,239 2,252 2,185 2,228 106,600
2020/03/04 2,188 2,229 2,158 2,189 107,900
2020/03/03 2,350 2,391 2,233 2,238 129,900
2020/03/02 2,140 2,339 2,131 2,281 147,500
2020/02/28 2,256 2,300 2,177 2,188 155,300
2020/02/27 2,439 2,469 2,341 2,356 144,900
2020/02/26 2,377 2,490 2,352 2,476 152,700
2020/02/25 2,392 2,492 2,389 2,405 165,900
2020/02/21 2,502 2,572 2,500 2,542 77,000
2020/02/20 2,510 2,560 2,505 2,512 115,300
2020/02/19 2,446 2,517 2,446 2,481 93,100
2020/02/18 2,500 2,520 2,386 2,402 92,300
2020/02/17 2,500 2,547 2,497 2,521 57,300
2020/02/14 2,659 2,659 2,526 2,557 111,200
2020/02/13 2,569 2,639 2,569 2,623 124,700
2020/02/12 2,508 2,558 2,507 2,552 96,900
2020/02/10 2,473 2,521 2,454 2,479 84,500
2020/02/07 2,473 2,483 2,421 2,464 72,000
2020/02/06 2,477 2,534 2,451 2,455 120,800
2020/02/05 2,400 2,460 2,366 2,429 115,000
2020/02/04 2,335 2,398 2,251 2,360 155,500
2020/02/03 2,354 2,430 2,325 2,335 250,500
2020/01/31 2,467 2,500 2,436 2,483 107,500
2020/01/30 2,578 2,589 2,437 2,447 178,700
2020/01/29 2,726 2,726 2,536 2,585 172,900
2020/01/28 2,671 2,720 2,670 2,691 89,000
2020/01/27 2,655 2,743 2,647 2,694 105,200
2020/01/24 2,707 2,744 2,684 2,722 77,500
2020/01/23 2,703 2,707 2,637 2,696 155,100
2020/01/22 2,598 2,749 2,595 2,699 260,500
2020/01/21 2,536 2,592 2,526 2,560 101,700
2020/01/20 2,568 2,568 2,504 2,510 72,300
2020/01/17 2,542 2,569 2,528 2,530 106,700
2020/01/16 2,511 2,546 2,505 2,522 84,900
2020/01/15 2,495 2,529 2,476 2,503 83,100
2020/01/14 2,477 2,522 2,476 2,488 113,700
2020/01/10 2,434 2,479 2,425 2,458 72,600
2020/01/09 2,400 2,430 2,383 2,418 77,300
2020/01/08 2,385 2,393 2,337 2,366 74,000
2020/01/07 2,368 2,416 2,354 2,398 96,100
2020/01/06 2,385 2,402 2,352 2,379 109,800

このページの先頭へ