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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,645 | 1,670 | 1,645 | 1,654 | 40,600 |
| 2022/12/29 | 1,620 | 1,631 | 1,595 | 1,629 | 47,300 |
| 2022/12/28 | 1,605 | 1,618 | 1,598 | 1,618 | 54,800 |
| 2022/12/27 | 1,582 | 1,607 | 1,574 | 1,599 | 54,600 |
| 2022/12/26 | 1,548 | 1,582 | 1,547 | 1,568 | 47,800 |
| 2022/12/23 | 1,526 | 1,550 | 1,524 | 1,550 | 50,800 |
| 2022/12/22 | 1,512 | 1,529 | 1,505 | 1,526 | 60,600 |
| 2022/12/21 | 1,508 | 1,515 | 1,487 | 1,504 | 71,800 |
| 2022/12/20 | 1,522 | 1,530 | 1,488 | 1,505 | 44,500 |
| 2022/12/19 | 1,516 | 1,532 | 1,501 | 1,512 | 25,100 |
| 2022/12/16 | 1,508 | 1,537 | 1,508 | 1,511 | 35,800 |
| 2022/12/15 | 1,522 | 1,533 | 1,519 | 1,519 | 36,400 |
| 2022/12/14 | 1,511 | 1,515 | 1,493 | 1,514 | 57,600 |
| 2022/12/13 | 1,511 | 1,545 | 1,506 | 1,510 | 84,400 |
| 2022/12/12 | 1,532 | 1,547 | 1,508 | 1,511 | 51,900 |
| 2022/12/09 | 1,486 | 1,526 | 1,486 | 1,523 | 59,500 |
| 2022/12/08 | 1,500 | 1,512 | 1,474 | 1,493 | 64,300 |
| 2022/12/07 | 1,472 | 1,500 | 1,465 | 1,492 | 51,500 |
| 2022/12/06 | 1,487 | 1,487 | 1,453 | 1,472 | 59,700 |
| 2022/12/05 | 1,508 | 1,509 | 1,468 | 1,477 | 55,200 |
| 2022/12/02 | 1,503 | 1,514 | 1,473 | 1,478 | 58,200 |
| 2022/12/01 | 1,544 | 1,544 | 1,493 | 1,507 | 59,000 |
| 2022/11/30 | 1,551 | 1,554 | 1,518 | 1,523 | 57,600 |
| 2022/11/29 | 1,575 | 1,580 | 1,548 | 1,557 | 36,100 |
| 2022/11/28 | 1,598 | 1,599 | 1,574 | 1,580 | 38,900 |
| 2022/11/25 | 1,587 | 1,607 | 1,583 | 1,598 | 43,300 |
| 2022/11/24 | 1,580 | 1,598 | 1,575 | 1,583 | 48,000 |
| 2022/11/22 | 1,557 | 1,578 | 1,546 | 1,551 | 61,700 |
| 2022/11/21 | 1,530 | 1,560 | 1,530 | 1,541 | 43,200 |
| 2022/11/18 | 1,570 | 1,579 | 1,517 | 1,522 | 55,800 |
| 2022/11/17 | 1,538 | 1,571 | 1,532 | 1,560 | 38,100 |
| 2022/11/16 | 1,526 | 1,550 | 1,522 | 1,540 | 47,200 |
| 2022/11/15 | 1,485 | 1,534 | 1,485 | 1,526 | 81,700 |
| 2022/11/14 | 1,499 | 1,502 | 1,478 | 1,487 | 38,600 |
| 2022/11/11 | 1,480 | 1,502 | 1,477 | 1,502 | 66,700 |
| 2022/11/10 | 1,445 | 1,469 | 1,428 | 1,469 | 66,500 |
| 2022/11/09 | 1,439 | 1,455 | 1,433 | 1,440 | 73,700 |
| 2022/11/08 | 1,409 | 1,439 | 1,408 | 1,439 | 117,900 |
| 2022/11/07 | 1,414 | 1,415 | 1,390 | 1,400 | 71,400 |
| 2022/11/04 | 1,390 | 1,397 | 1,371 | 1,391 | 97,500 |
| 2022/11/02 | 1,399 | 1,409 | 1,382 | 1,399 | 133,100 |
| 2022/11/01 | 1,429 | 1,440 | 1,394 | 1,404 | 182,300 |
| 2022/10/31 | 1,490 | 1,506 | 1,417 | 1,428 | 467,000 |
| 2022/10/28 | 1,540 | 1,616 | 1,538 | 1,601 | 277,300 |
| 2022/10/27 | 1,553 | 1,566 | 1,532 | 1,552 | 55,700 |
| 2022/10/26 | 1,536 | 1,567 | 1,530 | 1,553 | 92,400 |
| 2022/10/25 | 1,537 | 1,537 | 1,486 | 1,513 | 81,400 |
| 2022/10/24 | 1,555 | 1,556 | 1,516 | 1,532 | 57,200 |
| 2022/10/21 | 1,540 | 1,544 | 1,524 | 1,534 | 43,900 |
| 2022/10/20 | 1,548 | 1,551 | 1,526 | 1,541 | 55,700 |
| 2022/10/19 | 1,581 | 1,585 | 1,561 | 1,576 | 37,000 |
| 2022/10/18 | 1,581 | 1,584 | 1,562 | 1,565 | 42,200 |
| 2022/10/17 | 1,584 | 1,584 | 1,537 | 1,541 | 58,400 |
| 2022/10/14 | 1,616 | 1,616 | 1,587 | 1,599 | 82,500 |
| 2022/10/13 | 1,560 | 1,580 | 1,551 | 1,580 | 54,400 |
| 2022/10/12 | 1,520 | 1,564 | 1,520 | 1,556 | 57,500 |
| 2022/10/11 | 1,531 | 1,550 | 1,510 | 1,517 | 62,300 |
| 2022/10/07 | 1,502 | 1,545 | 1,502 | 1,532 | 52,600 |
| 2022/10/06 | 1,514 | 1,543 | 1,511 | 1,526 | 96,600 |
| 2022/10/05 | 1,505 | 1,531 | 1,500 | 1,514 | 70,200 |
| 2022/10/04 | 1,467 | 1,515 | 1,467 | 1,505 | 74,200 |
| 2022/10/03 | 1,438 | 1,447 | 1,406 | 1,437 | 31,100 |
| 2022/09/30 | 1,450 | 1,464 | 1,431 | 1,431 | 38,200 |
| 2022/09/29 | 1,438 | 1,463 | 1,431 | 1,463 | 48,800 |
| 2022/09/28 | 1,420 | 1,435 | 1,405 | 1,427 | 37,900 |
| 2022/09/27 | 1,414 | 1,445 | 1,414 | 1,433 | 29,500 |
| 2022/09/26 | 1,430 | 1,440 | 1,405 | 1,405 | 64,700 |
| 2022/09/22 | 1,436 | 1,450 | 1,431 | 1,431 | 37,600 |
| 2022/09/21 | 1,454 | 1,466 | 1,450 | 1,455 | 21,800 |
| 2022/09/20 | 1,443 | 1,473 | 1,436 | 1,472 | 25,500 |
| 2022/09/16 | 1,469 | 1,469 | 1,434 | 1,441 | 32,200 |
| 2022/09/15 | 1,444 | 1,477 | 1,432 | 1,469 | 49,700 |
| 2022/09/14 | 1,450 | 1,460 | 1,438 | 1,438 | 49,800 |
| 2022/09/13 | 1,467 | 1,492 | 1,462 | 1,489 | 26,500 |
| 2022/09/12 | 1,468 | 1,479 | 1,462 | 1,465 | 20,400 |
| 2022/09/09 | 1,468 | 1,484 | 1,460 | 1,467 | 47,800 |
| 2022/09/08 | 1,434 | 1,468 | 1,431 | 1,464 | 44,000 |
| 2022/09/07 | 1,442 | 1,442 | 1,408 | 1,409 | 44,700 |
| 2022/09/06 | 1,457 | 1,468 | 1,434 | 1,442 | 59,400 |
| 2022/09/05 | 1,470 | 1,470 | 1,440 | 1,448 | 47,500 |
| 2022/09/02 | 1,489 | 1,496 | 1,470 | 1,478 | 51,600 |
| 2022/09/01 | 1,482 | 1,497 | 1,469 | 1,469 | 37,400 |
| 2022/08/31 | 1,500 | 1,506 | 1,488 | 1,502 | 40,900 |
| 2022/08/30 | 1,495 | 1,521 | 1,487 | 1,515 | 28,300 |
| 2022/08/29 | 1,458 | 1,481 | 1,455 | 1,474 | 49,600 |
| 2022/08/26 | 1,513 | 1,518 | 1,499 | 1,505 | 31,700 |
| 2022/08/25 | 1,495 | 1,500 | 1,478 | 1,497 | 42,300 |
| 2022/08/24 | 1,497 | 1,499 | 1,481 | 1,495 | 27,000 |
| 2022/08/23 | 1,499 | 1,499 | 1,478 | 1,483 | 32,400 |
| 2022/08/22 | 1,497 | 1,517 | 1,486 | 1,517 | 22,300 |
| 2022/08/19 | 1,530 | 1,530 | 1,504 | 1,507 | 33,000 |
| 2022/08/18 | 1,509 | 1,541 | 1,491 | 1,529 | 44,600 |
| 2022/08/17 | 1,502 | 1,517 | 1,497 | 1,510 | 39,600 |
| 2022/08/16 | 1,477 | 1,483 | 1,464 | 1,478 | 32,000 |
| 2022/08/15 | 1,469 | 1,483 | 1,464 | 1,476 | 35,300 |
| 2022/08/12 | 1,459 | 1,485 | 1,442 | 1,469 | 73,600 |
| 2022/08/10 | 1,417 | 1,439 | 1,402 | 1,439 | 27,600 |
| 2022/08/09 | 1,442 | 1,443 | 1,409 | 1,414 | 37,700 |
| 2022/08/08 | 1,430 | 1,441 | 1,415 | 1,424 | 56,000 |
| 2022/08/05 | 1,401 | 1,439 | 1,401 | 1,430 | 64,500 |
| 2022/08/04 | 1,440 | 1,444 | 1,404 | 1,410 | 44,900 |
| 2022/08/03 | 1,435 | 1,452 | 1,405 | 1,410 | 50,900 |
| 2022/08/02 | 1,523 | 1,524 | 1,434 | 1,443 | 84,500 |
| 2022/08/01 | 1,478 | 1,539 | 1,478 | 1,517 | 66,800 |
| 2022/07/29 | 1,528 | 1,540 | 1,484 | 1,484 | 112,900 |
| 2022/07/28 | 1,500 | 1,503 | 1,469 | 1,498 | 51,000 |
| 2022/07/27 | 1,516 | 1,516 | 1,484 | 1,491 | 25,700 |
| 2022/07/26 | 1,504 | 1,522 | 1,494 | 1,516 | 18,800 |
| 2022/07/25 | 1,517 | 1,526 | 1,502 | 1,507 | 27,100 |
| 2022/07/22 | 1,477 | 1,529 | 1,460 | 1,516 | 55,500 |
| 2022/07/21 | 1,472 | 1,484 | 1,466 | 1,477 | 34,900 |
| 2022/07/20 | 1,458 | 1,482 | 1,447 | 1,482 | 54,000 |
| 2022/07/19 | 1,450 | 1,450 | 1,428 | 1,435 | 21,800 |
| 2022/07/15 | 1,438 | 1,450 | 1,417 | 1,442 | 58,600 |
| 2022/07/14 | 1,448 | 1,448 | 1,425 | 1,436 | 43,100 |
| 2022/07/13 | 1,474 | 1,474 | 1,448 | 1,455 | 37,700 |
| 2022/07/12 | 1,482 | 1,482 | 1,442 | 1,451 | 61,300 |
| 2022/07/11 | 1,454 | 1,477 | 1,454 | 1,474 | 82,300 |
| 2022/07/08 | 1,470 | 1,480 | 1,443 | 1,451 | 78,500 |
| 2022/07/07 | 1,480 | 1,486 | 1,454 | 1,466 | 51,500 |
| 2022/07/06 | 1,470 | 1,473 | 1,447 | 1,469 | 41,700 |
| 2022/07/05 | 1,455 | 1,492 | 1,450 | 1,470 | 43,600 |
| 2022/07/04 | 1,414 | 1,455 | 1,414 | 1,455 | 23,900 |
| 2022/07/01 | 1,434 | 1,452 | 1,404 | 1,413 | 52,600 |
| 2022/06/30 | 1,443 | 1,462 | 1,435 | 1,435 | 62,600 |
| 2022/06/29 | 1,445 | 1,454 | 1,421 | 1,448 | 99,800 |
| 2022/06/28 | 1,431 | 1,463 | 1,431 | 1,460 | 62,100 |
| 2022/06/27 | 1,487 | 1,487 | 1,436 | 1,451 | 63,700 |
| 2022/06/24 | 1,454 | 1,481 | 1,452 | 1,474 | 72,800 |
| 2022/06/23 | 1,398 | 1,442 | 1,398 | 1,434 | 58,300 |
| 2022/06/22 | 1,439 | 1,439 | 1,379 | 1,389 | 75,700 |
| 2022/06/21 | 1,437 | 1,461 | 1,422 | 1,425 | 88,400 |
| 2022/06/20 | 1,400 | 1,424 | 1,393 | 1,420 | 69,400 |
| 2022/06/17 | 1,349 | 1,393 | 1,344 | 1,388 | 93,400 |
| 2022/06/16 | 1,401 | 1,407 | 1,368 | 1,373 | 52,900 |
| 2022/06/15 | 1,358 | 1,387 | 1,351 | 1,362 | 63,000 |
| 2022/06/14 | 1,324 | 1,377 | 1,324 | 1,358 | 70,400 |
| 2022/06/13 | 1,351 | 1,356 | 1,329 | 1,348 | 56,900 |
| 2022/06/10 | 1,397 | 1,397 | 1,362 | 1,371 | 56,200 |
| 2022/06/09 | 1,407 | 1,419 | 1,397 | 1,412 | 61,900 |
| 2022/06/08 | 1,445 | 1,445 | 1,411 | 1,427 | 90,900 |
| 2022/06/07 | 1,456 | 1,457 | 1,425 | 1,426 | 52,100 |
| 2022/06/06 | 1,437 | 1,456 | 1,420 | 1,456 | 29,700 |
| 2022/06/03 | 1,464 | 1,479 | 1,435 | 1,444 | 43,800 |
| 2022/06/02 | 1,444 | 1,449 | 1,414 | 1,449 | 39,500 |
| 2022/06/01 | 1,429 | 1,456 | 1,419 | 1,449 | 40,300 |
| 2022/05/31 | 1,443 | 1,444 | 1,417 | 1,423 | 68,400 |
| 2022/05/30 | 1,405 | 1,450 | 1,394 | 1,439 | 118,100 |
| 2022/05/27 | 1,400 | 1,402 | 1,374 | 1,381 | 39,300 |
| 2022/05/26 | 1,365 | 1,407 | 1,365 | 1,375 | 35,500 |
| 2022/05/25 | 1,390 | 1,390 | 1,366 | 1,380 | 37,900 |
| 2022/05/24 | 1,435 | 1,435 | 1,391 | 1,394 | 40,700 |
| 2022/05/23 | 1,411 | 1,437 | 1,407 | 1,435 | 41,900 |
| 2022/05/20 | 1,403 | 1,405 | 1,366 | 1,401 | 51,200 |
| 2022/05/19 | 1,370 | 1,404 | 1,370 | 1,377 | 50,900 |
| 2022/05/18 | 1,411 | 1,422 | 1,383 | 1,411 | 60,000 |
| 2022/05/17 | 1,402 | 1,437 | 1,378 | 1,396 | 130,700 |
| 2022/05/16 | 1,553 | 1,553 | 1,397 | 1,402 | 166,900 |
| 2022/05/13 | 1,500 | 1,546 | 1,495 | 1,527 | 105,700 |
| 2022/05/12 | 1,491 | 1,499 | 1,464 | 1,467 | 79,200 |
| 2022/05/11 | 1,536 | 1,536 | 1,475 | 1,507 | 91,600 |
| 2022/05/10 | 1,540 | 1,559 | 1,511 | 1,556 | 78,500 |
| 2022/05/09 | 1,595 | 1,595 | 1,516 | 1,526 | 72,000 |
| 2022/05/06 | 1,617 | 1,617 | 1,574 | 1,601 | 82,600 |
| 2022/05/02 | 1,624 | 1,625 | 1,585 | 1,620 | 195,000 |
| 2022/04/28 | 1,586 | 1,639 | 1,579 | 1,639 | 61,400 |
| 2022/04/27 | 1,510 | 1,574 | 1,500 | 1,568 | 104,700 |
| 2022/04/26 | 1,548 | 1,571 | 1,543 | 1,547 | 40,200 |
| 2022/04/25 | 1,540 | 1,540 | 1,506 | 1,514 | 41,900 |
| 2022/04/22 | 1,637 | 1,637 | 1,561 | 1,569 | 55,600 |
| 2022/04/21 | 1,629 | 1,648 | 1,622 | 1,644 | 44,900 |
| 2022/04/20 | 1,591 | 1,633 | 1,585 | 1,612 | 41,600 |
| 2022/04/19 | 1,620 | 1,638 | 1,585 | 1,585 | 27,400 |
| 2022/04/18 | 1,616 | 1,638 | 1,594 | 1,627 | 35,800 |
| 2022/04/15 | 1,668 | 1,671 | 1,620 | 1,622 | 34,900 |
| 2022/04/14 | 1,683 | 1,711 | 1,667 | 1,680 | 24,300 |
| 2022/04/13 | 1,685 | 1,714 | 1,666 | 1,690 | 58,900 |
| 2022/04/12 | 1,701 | 1,734 | 1,679 | 1,703 | 73,700 |
| 2022/04/11 | 1,747 | 1,747 | 1,697 | 1,730 | 60,800 |
| 2022/04/08 | 1,690 | 1,718 | 1,664 | 1,710 | 91,700 |
| 2022/04/07 | 1,687 | 1,703 | 1,666 | 1,683 | 57,400 |
| 2022/04/06 | 1,698 | 1,698 | 1,666 | 1,687 | 31,700 |
| 2022/04/05 | 1,700 | 1,702 | 1,666 | 1,689 | 48,800 |
| 2022/04/04 | 1,650 | 1,678 | 1,636 | 1,671 | 34,500 |
| 2022/04/01 | 1,654 | 1,654 | 1,618 | 1,628 | 33,300 |
| 2022/03/31 | 1,650 | 1,662 | 1,640 | 1,654 | 57,700 |
| 2022/03/30 | 1,688 | 1,708 | 1,640 | 1,665 | 89,100 |
| 2022/03/29 | 1,599 | 1,678 | 1,599 | 1,673 | 93,200 |
| 2022/03/28 | 1,580 | 1,608 | 1,569 | 1,595 | 40,500 |
| 2022/03/25 | 1,585 | 1,596 | 1,556 | 1,573 | 37,400 |
| 2022/03/24 | 1,580 | 1,583 | 1,541 | 1,583 | 44,200 |
| 2022/03/23 | 1,616 | 1,622 | 1,575 | 1,592 | 56,500 |
| 2022/03/22 | 1,628 | 1,654 | 1,581 | 1,584 | 66,100 |
| 2022/03/18 | 1,606 | 1,654 | 1,605 | 1,627 | 109,900 |
| 2022/03/17 | 1,590 | 1,610 | 1,564 | 1,603 | 69,700 |
| 2022/03/16 | 1,576 | 1,580 | 1,524 | 1,566 | 65,700 |
| 2022/03/15 | 1,507 | 1,571 | 1,507 | 1,558 | 48,300 |
| 2022/03/14 | 1,510 | 1,529 | 1,485 | 1,513 | 50,900 |
| 2022/03/11 | 1,552 | 1,566 | 1,513 | 1,516 | 58,600 |
| 2022/03/10 | 1,526 | 1,580 | 1,526 | 1,580 | 62,700 |
| 2022/03/09 | 1,505 | 1,532 | 1,480 | 1,506 | 52,000 |
| 2022/03/08 | 1,515 | 1,549 | 1,488 | 1,507 | 72,100 |
| 2022/03/07 | 1,560 | 1,570 | 1,538 | 1,538 | 70,300 |
| 2022/03/04 | 1,659 | 1,659 | 1,596 | 1,600 | 49,900 |
| 2022/03/03 | 1,650 | 1,683 | 1,640 | 1,665 | 55,800 |
| 2022/03/02 | 1,657 | 1,660 | 1,611 | 1,649 | 55,000 |
| 2022/03/01 | 1,678 | 1,686 | 1,649 | 1,670 | 48,500 |
| 2022/02/28 | 1,666 | 1,678 | 1,625 | 1,659 | 73,700 |
| 2022/02/25 | 1,653 | 1,675 | 1,629 | 1,659 | 42,600 |
| 2022/02/24 | 1,646 | 1,655 | 1,600 | 1,643 | 63,800 |
| 2022/02/22 | 1,676 | 1,700 | 1,626 | 1,648 | 108,700 |
| 2022/02/21 | 1,648 | 1,694 | 1,633 | 1,688 | 86,100 |
| 2022/02/18 | 1,645 | 1,663 | 1,616 | 1,655 | 73,100 |
| 2022/02/17 | 1,601 | 1,661 | 1,601 | 1,650 | 104,000 |
| 2022/02/16 | 1,594 | 1,633 | 1,579 | 1,617 | 83,000 |
| 2022/02/15 | 1,584 | 1,588 | 1,529 | 1,552 | 68,800 |
| 2022/02/14 | 1,607 | 1,613 | 1,549 | 1,556 | 104,500 |
| 2022/02/10 | 1,600 | 1,621 | 1,590 | 1,610 | 114,900 |
| 2022/02/09 | 1,542 | 1,589 | 1,527 | 1,582 | 88,500 |
| 2022/02/08 | 1,530 | 1,533 | 1,501 | 1,518 | 62,200 |
| 2022/02/07 | 1,491 | 1,525 | 1,483 | 1,514 | 91,400 |
| 2022/02/04 | 1,452 | 1,492 | 1,448 | 1,492 | 61,500 |
| 2022/02/03 | 1,467 | 1,476 | 1,434 | 1,452 | 97,200 |
| 2022/02/02 | 1,444 | 1,486 | 1,428 | 1,480 | 105,500 |
| 2022/02/01 | 1,400 | 1,484 | 1,373 | 1,453 | 192,200 |
| 2022/01/31 | 1,355 | 1,391 | 1,340 | 1,382 | 100,100 |
| 2022/01/28 | 1,351 | 1,365 | 1,326 | 1,365 | 103,300 |
| 2022/01/27 | 1,409 | 1,414 | 1,317 | 1,321 | 127,100 |
| 2022/01/26 | 1,413 | 1,423 | 1,397 | 1,412 | 58,100 |
| 2022/01/25 | 1,436 | 1,439 | 1,402 | 1,408 | 66,700 |
| 2022/01/24 | 1,412 | 1,438 | 1,392 | 1,434 | 63,100 |
| 2022/01/21 | 1,420 | 1,438 | 1,400 | 1,437 | 49,000 |
| 2022/01/20 | 1,419 | 1,452 | 1,410 | 1,430 | 48,500 |
| 2022/01/19 | 1,438 | 1,447 | 1,411 | 1,416 | 92,100 |
| 2022/01/18 | 1,485 | 1,498 | 1,453 | 1,462 | 38,600 |
| 2022/01/17 | 1,476 | 1,504 | 1,465 | 1,475 | 64,900 |
| 2022/01/14 | 1,529 | 1,530 | 1,487 | 1,497 | 73,700 |
| 2022/01/13 | 1,579 | 1,593 | 1,533 | 1,533 | 53,200 |
| 2022/01/12 | 1,573 | 1,614 | 1,572 | 1,586 | 62,500 |
| 2022/01/11 | 1,620 | 1,620 | 1,561 | 1,575 | 54,100 |
| 2022/01/07 | 1,636 | 1,636 | 1,599 | 1,604 | 59,100 |
| 2022/01/06 | 1,633 | 1,663 | 1,633 | 1,636 | 56,100 |
| 2022/01/05 | 1,672 | 1,678 | 1,634 | 1,637 | 99,400 |
| 2022/01/04 | 1,688 | 1,698 | 1,632 | 1,657 | 119,900 |