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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,725 | 1,725 | 1,688 | 1,688 | 41,800 |
| 2021/12/29 | 1,700 | 1,739 | 1,691 | 1,727 | 62,700 |
| 2021/12/28 | 1,668 | 1,697 | 1,655 | 1,697 | 61,300 |
| 2021/12/27 | 1,632 | 1,664 | 1,632 | 1,657 | 67,100 |
| 2021/12/24 | 1,576 | 1,639 | 1,576 | 1,623 | 96,100 |
| 2021/12/23 | 1,589 | 1,598 | 1,569 | 1,569 | 112,300 |
| 2021/12/22 | 1,580 | 1,604 | 1,563 | 1,589 | 97,400 |
| 2021/12/21 | 1,607 | 1,609 | 1,570 | 1,595 | 92,500 |
| 2021/12/20 | 1,651 | 1,659 | 1,583 | 1,585 | 141,400 |
| 2021/12/17 | 1,681 | 1,700 | 1,661 | 1,678 | 85,000 |
| 2021/12/16 | 1,732 | 1,740 | 1,676 | 1,693 | 104,300 |
| 2021/12/15 | 1,689 | 1,733 | 1,689 | 1,723 | 61,600 |
| 2021/12/14 | 1,722 | 1,725 | 1,661 | 1,688 | 151,400 |
| 2021/12/13 | 1,770 | 1,776 | 1,709 | 1,724 | 97,000 |
| 2021/12/10 | 1,768 | 1,784 | 1,730 | 1,734 | 96,900 |
| 2021/12/09 | 1,772 | 1,803 | 1,747 | 1,760 | 110,800 |
| 2021/12/08 | 1,750 | 1,763 | 1,720 | 1,750 | 113,100 |
| 2021/12/07 | 1,731 | 1,734 | 1,682 | 1,731 | 97,300 |
| 2021/12/06 | 1,682 | 1,721 | 1,671 | 1,698 | 116,700 |
| 2021/12/03 | 1,665 | 1,673 | 1,623 | 1,657 | 91,800 |
| 2021/12/02 | 1,638 | 1,657 | 1,611 | 1,635 | 119,700 |
| 2021/12/01 | 1,683 | 1,695 | 1,638 | 1,650 | 113,400 |
| 2021/11/30 | 1,678 | 1,729 | 1,639 | 1,654 | 187,300 |
| 2021/11/29 | 1,652 | 1,675 | 1,633 | 1,638 | 80,500 |
| 2021/11/26 | 1,702 | 1,702 | 1,674 | 1,689 | 49,300 |
| 2021/11/25 | 1,706 | 1,717 | 1,693 | 1,711 | 42,800 |
| 2021/11/24 | 1,744 | 1,745 | 1,703 | 1,706 | 54,500 |
| 2021/11/22 | 1,725 | 1,754 | 1,715 | 1,743 | 55,700 |
| 2021/11/19 | 1,746 | 1,763 | 1,709 | 1,727 | 62,400 |
| 2021/11/18 | 1,757 | 1,771 | 1,718 | 1,739 | 102,500 |
| 2021/11/17 | 1,846 | 1,846 | 1,758 | 1,758 | 124,000 |
| 2021/11/16 | 1,828 | 1,863 | 1,828 | 1,834 | 78,100 |
| 2021/11/15 | 1,810 | 1,837 | 1,791 | 1,802 | 135,700 |
| 2021/11/12 | 1,807 | 1,848 | 1,801 | 1,805 | 72,800 |
| 2021/11/11 | 1,833 | 1,843 | 1,803 | 1,805 | 66,900 |
| 2021/11/10 | 1,832 | 1,864 | 1,829 | 1,834 | 65,600 |
| 2021/11/09 | 1,850 | 1,861 | 1,810 | 1,825 | 98,700 |
| 2021/11/08 | 1,956 | 1,958 | 1,856 | 1,862 | 131,400 |
| 2021/11/05 | 1,920 | 1,968 | 1,918 | 1,964 | 127,200 |
| 2021/11/04 | 1,907 | 1,965 | 1,897 | 1,929 | 256,200 |
| 2021/11/02 | 1,910 | 1,955 | 1,878 | 1,889 | 262,600 |
| 2021/11/01 | 1,970 | 1,972 | 1,816 | 1,909 | 512,500 |
| 2021/10/29 | 2,161 | 2,174 | 2,046 | 2,080 | 182,800 |
| 2021/10/28 | 2,163 | 2,208 | 2,158 | 2,194 | 343,300 |
| 2021/10/27 | 2,200 | 2,214 | 2,148 | 2,152 | 85,100 |
| 2021/10/26 | 2,170 | 2,210 | 2,152 | 2,191 | 94,800 |
| 2021/10/25 | 2,172 | 2,186 | 2,135 | 2,144 | 76,400 |
| 2021/10/22 | 2,128 | 2,191 | 2,128 | 2,172 | 94,200 |
| 2021/10/21 | 2,171 | 2,172 | 2,123 | 2,132 | 83,000 |
| 2021/10/20 | 2,230 | 2,230 | 2,149 | 2,172 | 80,100 |
| 2021/10/19 | 2,205 | 2,245 | 2,185 | 2,198 | 104,400 |
| 2021/10/18 | 2,179 | 2,217 | 2,178 | 2,187 | 122,300 |
| 2021/10/15 | 2,154 | 2,192 | 2,134 | 2,179 | 101,000 |
| 2021/10/14 | 2,160 | 2,171 | 2,104 | 2,154 | 116,100 |
| 2021/10/13 | 2,129 | 2,177 | 2,129 | 2,158 | 112,900 |
| 2021/10/12 | 2,104 | 2,133 | 2,080 | 2,125 | 81,300 |
| 2021/10/11 | 2,093 | 2,113 | 2,063 | 2,109 | 57,300 |
| 2021/10/08 | 2,077 | 2,111 | 2,050 | 2,093 | 105,800 |
| 2021/10/07 | 2,025 | 2,093 | 2,021 | 2,031 | 97,100 |
| 2021/10/06 | 2,003 | 2,041 | 2,000 | 2,025 | 102,500 |
| 2021/10/05 | 2,000 | 2,043 | 1,995 | 2,002 | 99,100 |
| 2021/10/04 | 2,050 | 2,069 | 2,014 | 2,029 | 113,100 |
| 2021/10/01 | 2,015 | 2,092 | 2,006 | 2,052 | 109,100 |
| 2021/09/30 | 2,092 | 2,097 | 2,014 | 2,053 | 115,700 |
| 2021/09/29 | 2,106 | 2,113 | 2,035 | 2,072 | 131,400 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 4,280 | 4,280 | 4,130 | 4,230 | 73,800 |
| 2021/09/27 | 4,360 | 4,360 | 4,250 | 4,275 | 86,600 |
| 2021/09/24 | 4,280 | 4,400 | 4,240 | 4,375 | 69,700 |
| 2021/09/22 | 4,280 | 4,295 | 4,230 | 4,245 | 65,000 |
| 2021/09/21 | 4,205 | 4,370 | 4,205 | 4,290 | 96,100 |
| 2021/09/17 | 4,410 | 4,435 | 4,340 | 4,410 | 61,600 |
| 2021/09/16 | 4,310 | 4,430 | 4,310 | 4,395 | 77,200 |
| 2021/09/15 | 4,225 | 4,350 | 4,210 | 4,345 | 78,100 |
| 2021/09/14 | 4,390 | 4,395 | 4,155 | 4,200 | 187,200 |
| 2021/09/13 | 4,360 | 4,455 | 4,325 | 4,440 | 70,100 |
| 2021/09/10 | 4,320 | 4,420 | 4,310 | 4,420 | 94,000 |
| 2021/09/09 | 4,270 | 4,385 | 4,270 | 4,355 | 80,200 |
| 2021/09/08 | 4,305 | 4,390 | 4,250 | 4,260 | 125,900 |
| 2021/09/07 | 4,205 | 4,360 | 4,175 | 4,340 | 127,000 |
| 2021/09/06 | 4,240 | 4,265 | 4,125 | 4,190 | 143,100 |
| 2021/09/03 | 4,105 | 4,270 | 4,060 | 4,240 | 154,000 |
| 2021/09/02 | 4,080 | 4,160 | 3,930 | 4,140 | 183,000 |
| 2021/09/01 | 3,975 | 4,150 | 3,955 | 4,115 | 228,200 |
| 2021/08/31 | 3,755 | 3,980 | 3,685 | 3,980 | 343,500 |
| 2021/08/30 | 3,570 | 3,685 | 3,540 | 3,635 | 161,900 |
| 2021/08/27 | 3,380 | 3,380 | 3,290 | 3,305 | 50,200 |
| 2021/08/26 | 3,380 | 3,465 | 3,370 | 3,400 | 57,400 |
| 2021/08/25 | 3,450 | 3,480 | 3,360 | 3,415 | 69,400 |
| 2021/08/24 | 3,420 | 3,445 | 3,345 | 3,440 | 141,500 |
| 2021/08/23 | 3,220 | 3,315 | 3,205 | 3,255 | 66,900 |
| 2021/08/20 | 3,100 | 3,205 | 3,100 | 3,195 | 98,400 |
| 2021/08/19 | 3,015 | 3,115 | 3,015 | 3,095 | 71,700 |
| 2021/08/18 | 2,887 | 3,030 | 2,876 | 3,030 | 48,500 |
| 2021/08/17 | 2,911 | 2,961 | 2,907 | 2,919 | 37,600 |
| 2021/08/16 | 2,995 | 3,010 | 2,908 | 2,911 | 61,000 |
| 2021/08/13 | 3,005 | 3,005 | 2,925 | 2,994 | 52,000 |
| 2021/08/12 | 3,005 | 3,030 | 2,975 | 2,977 | 26,300 |
| 2021/08/11 | 3,000 | 3,020 | 2,969 | 3,020 | 25,800 |
| 2021/08/10 | 2,999 | 3,040 | 2,988 | 3,000 | 42,300 |
| 2021/08/06 | 3,005 | 3,015 | 2,958 | 3,005 | 44,300 |
| 2021/08/05 | 3,015 | 3,040 | 2,961 | 3,000 | 80,800 |
| 2021/08/04 | 3,105 | 3,140 | 3,025 | 3,030 | 76,100 |
| 2021/08/03 | 3,115 | 3,200 | 3,060 | 3,105 | 115,700 |
| 2021/08/02 | 3,020 | 3,200 | 2,950 | 3,185 | 335,800 |
| 2021/07/30 | 3,670 | 3,710 | 3,565 | 3,650 | 135,900 |
| 2021/07/29 | 3,715 | 3,715 | 3,600 | 3,670 | 46,600 |
| 2021/07/28 | 3,645 | 3,715 | 3,645 | 3,670 | 51,500 |
| 2021/07/27 | 3,700 | 3,700 | 3,625 | 3,635 | 25,700 |
| 2021/07/26 | 3,600 | 3,680 | 3,585 | 3,655 | 38,300 |
| 2021/07/21 | 3,535 | 3,550 | 3,505 | 3,540 | 23,300 |
| 2021/07/20 | 3,400 | 3,485 | 3,400 | 3,465 | 23,500 |
| 2021/07/19 | 3,455 | 3,485 | 3,375 | 3,470 | 60,400 |
| 2021/07/16 | 3,555 | 3,555 | 3,470 | 3,470 | 36,400 |
| 2021/07/15 | 3,645 | 3,645 | 3,555 | 3,555 | 49,800 |
| 2021/07/14 | 3,545 | 3,635 | 3,545 | 3,615 | 44,900 |
| 2021/07/13 | 3,465 | 3,535 | 3,455 | 3,535 | 30,700 |
| 2021/07/12 | 3,375 | 3,465 | 3,375 | 3,455 | 31,600 |
| 2021/07/09 | 3,330 | 3,365 | 3,300 | 3,350 | 43,800 |
| 2021/07/08 | 3,295 | 3,345 | 3,280 | 3,315 | 41,700 |
| 2021/07/07 | 3,335 | 3,370 | 3,300 | 3,305 | 23,200 |
| 2021/07/06 | 3,395 | 3,395 | 3,340 | 3,355 | 19,200 |
| 2021/07/05 | 3,330 | 3,445 | 3,325 | 3,395 | 50,900 |
| 2021/07/02 | 3,245 | 3,375 | 3,245 | 3,330 | 54,200 |
| 2021/07/01 | 3,400 | 3,400 | 3,240 | 3,285 | 103,400 |
| 2021/06/30 | 3,335 | 3,395 | 3,310 | 3,380 | 58,600 |
| 2021/06/29 | 3,280 | 3,350 | 3,280 | 3,310 | 67,300 |
| 2021/06/28 | 3,250 | 3,310 | 3,235 | 3,300 | 67,100 |
| 2021/06/25 | 3,200 | 3,290 | 3,200 | 3,255 | 47,500 |
| 2021/06/24 | 3,200 | 3,210 | 3,155 | 3,190 | 34,500 |
| 2021/06/23 | 3,160 | 3,205 | 3,160 | 3,190 | 27,100 |
| 2021/06/22 | 3,140 | 3,195 | 3,085 | 3,160 | 61,000 |
| 2021/06/21 | 3,005 | 3,075 | 2,987 | 3,070 | 40,900 |
| 2021/06/18 | 3,085 | 3,085 | 3,030 | 3,055 | 44,800 |
| 2021/06/17 | 3,150 | 3,165 | 3,040 | 3,040 | 51,900 |
| 2021/06/16 | 3,085 | 3,155 | 3,065 | 3,135 | 101,000 |
| 2021/06/15 | 2,978 | 3,040 | 2,966 | 3,020 | 103,900 |
| 2021/06/14 | 2,910 | 2,980 | 2,867 | 2,964 | 133,500 |
| 2021/06/11 | 2,844 | 2,887 | 2,836 | 2,878 | 70,100 |
| 2021/06/10 | 2,823 | 2,878 | 2,801 | 2,835 | 67,600 |
| 2021/06/09 | 2,881 | 2,915 | 2,827 | 2,827 | 57,700 |
| 2021/06/08 | 2,830 | 2,914 | 2,821 | 2,879 | 42,700 |
| 2021/06/07 | 2,794 | 2,856 | 2,782 | 2,844 | 53,600 |
| 2021/06/04 | 2,828 | 2,867 | 2,793 | 2,804 | 67,800 |
| 2021/06/03 | 2,879 | 2,879 | 2,787 | 2,828 | 79,100 |
| 2021/06/02 | 2,833 | 2,887 | 2,794 | 2,879 | 136,100 |
| 2021/06/01 | 3,005 | 3,005 | 2,873 | 2,881 | 187,500 |
| 2021/05/31 | 3,045 | 3,045 | 2,966 | 2,970 | 139,600 |
| 2021/05/28 | 3,215 | 3,240 | 3,055 | 3,070 | 104,700 |
| 2021/05/27 | 3,265 | 3,300 | 3,245 | 3,245 | 137,200 |
| 2021/05/26 | 3,285 | 3,310 | 3,255 | 3,290 | 117,100 |
| 2021/05/25 | 3,215 | 3,270 | 3,205 | 3,250 | 119,600 |
| 2021/05/24 | 3,130 | 3,220 | 3,130 | 3,210 | 120,000 |
| 2021/05/21 | 3,145 | 3,170 | 3,105 | 3,150 | 65,300 |
| 2021/05/20 | 3,145 | 3,185 | 3,115 | 3,155 | 86,500 |
| 2021/05/19 | 3,090 | 3,150 | 3,085 | 3,125 | 100,600 |
| 2021/05/18 | 3,035 | 3,100 | 3,015 | 3,090 | 94,800 |
| 2021/05/17 | 2,865 | 3,020 | 2,818 | 3,005 | 142,000 |
| 2021/05/14 | 2,815 | 2,893 | 2,814 | 2,859 | 68,400 |
| 2021/05/13 | 2,866 | 2,890 | 2,796 | 2,815 | 94,600 |
| 2021/05/12 | 2,889 | 2,905 | 2,872 | 2,877 | 103,200 |
| 2021/05/11 | 2,873 | 2,890 | 2,840 | 2,861 | 90,300 |
| 2021/05/10 | 2,865 | 2,886 | 2,831 | 2,873 | 38,700 |
| 2021/05/07 | 2,853 | 2,903 | 2,844 | 2,867 | 42,300 |
| 2021/05/06 | 2,919 | 2,919 | 2,791 | 2,853 | 90,300 |
| 2021/04/30 | 2,882 | 2,928 | 2,880 | 2,918 | 83,000 |
| 2021/04/28 | 2,857 | 2,898 | 2,831 | 2,898 | 309,700 |
| 2021/04/27 | 2,817 | 2,885 | 2,817 | 2,857 | 77,400 |
| 2021/04/26 | 2,835 | 2,843 | 2,800 | 2,831 | 73,700 |
| 2021/04/23 | 2,835 | 2,855 | 2,810 | 2,821 | 41,700 |
| 2021/04/22 | 2,879 | 2,899 | 2,772 | 2,850 | 103,500 |
| 2021/04/21 | 2,905 | 2,933 | 2,845 | 2,903 | 78,000 |
| 2021/04/20 | 2,908 | 2,940 | 2,868 | 2,921 | 59,500 |
| 2021/04/19 | 2,907 | 2,918 | 2,885 | 2,910 | 55,900 |
| 2021/04/16 | 2,849 | 2,896 | 2,836 | 2,888 | 47,800 |
| 2021/04/15 | 2,911 | 2,930 | 2,835 | 2,849 | 87,700 |
| 2021/04/14 | 2,830 | 2,883 | 2,786 | 2,883 | 133,600 |
| 2021/04/13 | 2,799 | 2,814 | 2,742 | 2,788 | 98,300 |
| 2021/04/12 | 2,770 | 2,793 | 2,743 | 2,758 | 57,500 |
| 2021/04/09 | 2,686 | 2,761 | 2,686 | 2,757 | 63,300 |
| 2021/04/08 | 2,705 | 2,743 | 2,675 | 2,681 | 82,100 |
| 2021/04/07 | 2,680 | 2,720 | 2,680 | 2,706 | 47,900 |
| 2021/04/06 | 2,720 | 2,736 | 2,670 | 2,680 | 55,300 |
| 2021/04/05 | 2,653 | 2,708 | 2,652 | 2,694 | 59,600 |
| 2021/04/02 | 2,653 | 2,677 | 2,633 | 2,658 | 38,500 |
| 2021/04/01 | 2,641 | 2,687 | 2,640 | 2,669 | 69,100 |
| 2021/03/31 | 2,688 | 2,696 | 2,637 | 2,639 | 83,300 |
| 2021/03/30 | 2,686 | 2,728 | 2,686 | 2,714 | 50,100 |
| 2021/03/29 | 2,719 | 2,750 | 2,677 | 2,731 | 64,300 |
| 2021/03/26 | 2,637 | 2,687 | 2,613 | 2,687 | 39,000 |
| 2021/03/25 | 2,600 | 2,640 | 2,554 | 2,629 | 42,200 |
| 2021/03/24 | 2,620 | 2,627 | 2,582 | 2,589 | 71,300 |
| 2021/03/23 | 2,749 | 2,749 | 2,627 | 2,644 | 79,600 |
| 2021/03/22 | 2,772 | 2,796 | 2,751 | 2,756 | 141,100 |
| 2021/03/19 | 2,704 | 2,776 | 2,678 | 2,772 | 107,000 |
| 2021/03/18 | 2,694 | 2,734 | 2,681 | 2,704 | 92,500 |
| 2021/03/17 | 2,652 | 2,703 | 2,652 | 2,699 | 64,600 |
| 2021/03/16 | 2,650 | 2,683 | 2,612 | 2,683 | 89,700 |
| 2021/03/15 | 2,543 | 2,671 | 2,543 | 2,653 | 92,600 |
| 2021/03/12 | 2,547 | 2,547 | 2,488 | 2,543 | 59,100 |
| 2021/03/11 | 2,580 | 2,580 | 2,509 | 2,560 | 82,000 |
| 2021/03/10 | 2,562 | 2,580 | 2,528 | 2,577 | 63,000 |
| 2021/03/09 | 2,550 | 2,574 | 2,528 | 2,560 | 92,200 |
| 2021/03/08 | 2,584 | 2,584 | 2,496 | 2,512 | 68,000 |
| 2021/03/05 | 2,540 | 2,590 | 2,500 | 2,533 | 137,300 |
| 2021/03/04 | 2,453 | 2,545 | 2,447 | 2,526 | 77,100 |
| 2021/03/03 | 2,531 | 2,572 | 2,436 | 2,481 | 125,400 |
| 2021/03/02 | 2,508 | 2,585 | 2,497 | 2,524 | 145,500 |
| 2021/03/01 | 2,379 | 2,505 | 2,366 | 2,494 | 118,800 |
| 2021/02/26 | 2,324 | 2,391 | 2,324 | 2,379 | 78,400 |
| 2021/02/25 | 2,371 | 2,397 | 2,319 | 2,358 | 72,100 |
| 2021/02/24 | 2,413 | 2,452 | 2,330 | 2,344 | 208,400 |
| 2021/02/22 | 2,336 | 2,355 | 2,297 | 2,315 | 46,900 |
| 2021/02/19 | 2,341 | 2,341 | 2,290 | 2,310 | 57,700 |
| 2021/02/18 | 2,380 | 2,397 | 2,345 | 2,349 | 43,300 |
| 2021/02/17 | 2,375 | 2,419 | 2,371 | 2,376 | 42,700 |
| 2021/02/16 | 2,395 | 2,412 | 2,381 | 2,383 | 45,900 |
| 2021/02/15 | 2,427 | 2,427 | 2,398 | 2,405 | 36,000 |
| 2021/02/12 | 2,450 | 2,464 | 2,409 | 2,431 | 49,700 |
| 2021/02/10 | 2,456 | 2,461 | 2,425 | 2,442 | 42,800 |
| 2021/02/09 | 2,445 | 2,494 | 2,424 | 2,473 | 70,900 |
| 2021/02/08 | 2,370 | 2,446 | 2,357 | 2,445 | 85,100 |
| 2021/02/05 | 2,360 | 2,363 | 2,331 | 2,340 | 38,500 |
| 2021/02/04 | 2,323 | 2,357 | 2,294 | 2,351 | 55,200 |
| 2021/02/03 | 2,367 | 2,396 | 2,304 | 2,343 | 137,100 |
| 2021/02/02 | 2,400 | 2,455 | 2,359 | 2,365 | 148,000 |
| 2021/02/01 | 2,379 | 2,437 | 2,336 | 2,403 | 175,600 |
| 2021/01/29 | 2,418 | 2,472 | 2,415 | 2,429 | 131,200 |
| 2021/01/28 | 2,414 | 2,423 | 2,351 | 2,415 | 77,900 |
| 2021/01/27 | 2,455 | 2,462 | 2,407 | 2,442 | 73,100 |
| 2021/01/26 | 2,533 | 2,569 | 2,458 | 2,458 | 96,100 |
| 2021/01/25 | 2,495 | 2,533 | 2,481 | 2,533 | 54,100 |
| 2021/01/22 | 2,479 | 2,552 | 2,458 | 2,477 | 107,200 |
| 2021/01/21 | 2,442 | 2,470 | 2,433 | 2,459 | 53,100 |
| 2021/01/20 | 2,459 | 2,480 | 2,433 | 2,442 | 50,400 |
| 2021/01/19 | 2,447 | 2,469 | 2,430 | 2,448 | 55,300 |
| 2021/01/18 | 2,424 | 2,439 | 2,373 | 2,424 | 68,100 |
| 2021/01/15 | 2,489 | 2,489 | 2,375 | 2,385 | 97,900 |
| 2021/01/14 | 2,411 | 2,476 | 2,411 | 2,461 | 105,100 |
| 2021/01/13 | 2,398 | 2,475 | 2,398 | 2,411 | 149,300 |
| 2021/01/12 | 2,310 | 2,389 | 2,310 | 2,383 | 81,400 |
| 2021/01/08 | 2,287 | 2,319 | 2,280 | 2,313 | 52,100 |
| 2021/01/07 | 2,286 | 2,323 | 2,275 | 2,280 | 59,800 |
| 2021/01/06 | 2,293 | 2,315 | 2,270 | 2,285 | 48,400 |
| 2021/01/05 | 2,316 | 2,317 | 2,286 | 2,289 | 47,700 |
| 2021/01/04 | 2,340 | 2,351 | 2,300 | 2,306 | 39,500 |