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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,196 | 1,200 | 1,193 | 1,199 | 44,800 |
| 2023/12/28 | 1,176 | 1,197 | 1,172 | 1,196 | 42,800 |
| 2023/12/27 | 1,165 | 1,183 | 1,161 | 1,178 | 88,500 |
| 2023/12/26 | 1,149 | 1,164 | 1,149 | 1,162 | 64,600 |
| 2023/12/25 | 1,157 | 1,161 | 1,146 | 1,152 | 36,000 |
| 2023/12/22 | 1,148 | 1,161 | 1,146 | 1,156 | 67,200 |
| 2023/12/21 | 1,151 | 1,155 | 1,148 | 1,150 | 42,000 |
| 2023/12/20 | 1,159 | 1,166 | 1,153 | 1,154 | 49,100 |
| 2023/12/19 | 1,147 | 1,160 | 1,143 | 1,159 | 58,700 |
| 2023/12/18 | 1,156 | 1,156 | 1,130 | 1,141 | 53,500 |
| 2023/12/15 | 1,162 | 1,172 | 1,153 | 1,162 | 67,200 |
| 2023/12/14 | 1,156 | 1,159 | 1,142 | 1,153 | 53,700 |
| 2023/12/13 | 1,151 | 1,160 | 1,145 | 1,153 | 59,800 |
| 2023/12/12 | 1,163 | 1,165 | 1,151 | 1,151 | 41,200 |
| 2023/12/11 | 1,155 | 1,164 | 1,143 | 1,163 | 68,200 |
| 2023/12/08 | 1,152 | 1,163 | 1,136 | 1,140 | 94,100 |
| 2023/12/07 | 1,184 | 1,185 | 1,161 | 1,161 | 55,400 |
| 2023/12/06 | 1,168 | 1,186 | 1,163 | 1,186 | 64,200 |
| 2023/12/05 | 1,172 | 1,186 | 1,172 | 1,172 | 58,400 |
| 2023/12/04 | 1,170 | 1,182 | 1,162 | 1,172 | 96,200 |
| 2023/12/01 | 1,203 | 1,203 | 1,186 | 1,187 | 67,900 |
| 2023/11/30 | 1,201 | 1,210 | 1,196 | 1,203 | 73,500 |
| 2023/11/29 | 1,185 | 1,202 | 1,185 | 1,201 | 71,600 |
| 2023/11/28 | 1,175 | 1,191 | 1,174 | 1,185 | 60,200 |
| 2023/11/27 | 1,195 | 1,196 | 1,173 | 1,177 | 43,400 |
| 2023/11/24 | 1,182 | 1,203 | 1,182 | 1,196 | 50,900 |
| 2023/11/22 | 1,176 | 1,186 | 1,173 | 1,180 | 42,400 |
| 2023/11/21 | 1,180 | 1,184 | 1,173 | 1,181 | 42,700 |
| 2023/11/20 | 1,182 | 1,189 | 1,170 | 1,175 | 37,700 |
| 2023/11/17 | 1,163 | 1,177 | 1,161 | 1,177 | 52,100 |
| 2023/11/16 | 1,171 | 1,182 | 1,162 | 1,170 | 30,100 |
| 2023/11/15 | 1,159 | 1,179 | 1,153 | 1,176 | 45,500 |
| 2023/11/14 | 1,163 | 1,165 | 1,153 | 1,154 | 31,200 |
| 2023/11/13 | 1,158 | 1,162 | 1,150 | 1,157 | 31,300 |
| 2023/11/10 | 1,151 | 1,159 | 1,142 | 1,159 | 31,600 |
| 2023/11/09 | 1,166 | 1,166 | 1,141 | 1,158 | 51,900 |
| 2023/11/08 | 1,153 | 1,178 | 1,153 | 1,159 | 100,600 |
| 2023/11/07 | 1,167 | 1,173 | 1,136 | 1,139 | 54,200 |
| 2023/11/06 | 1,148 | 1,169 | 1,148 | 1,164 | 61,400 |
| 2023/11/02 | 1,154 | 1,168 | 1,134 | 1,141 | 69,900 |
| 2023/11/01 | 1,159 | 1,176 | 1,152 | 1,154 | 87,900 |
| 2023/10/31 | 1,128 | 1,148 | 1,108 | 1,147 | 206,200 |
| 2023/10/30 | 1,169 | 1,172 | 1,131 | 1,138 | 412,200 |
| 2023/10/27 | 1,156 | 1,171 | 1,150 | 1,170 | 131,800 |
| 2023/10/26 | 1,176 | 1,193 | 1,158 | 1,158 | 78,600 |
| 2023/10/25 | 1,173 | 1,188 | 1,167 | 1,176 | 65,200 |
| 2023/10/24 | 1,156 | 1,175 | 1,135 | 1,170 | 76,100 |
| 2023/10/23 | 1,177 | 1,185 | 1,152 | 1,156 | 74,200 |
| 2023/10/20 | 1,180 | 1,198 | 1,178 | 1,181 | 48,800 |
| 2023/10/19 | 1,169 | 1,192 | 1,164 | 1,189 | 50,100 |
| 2023/10/18 | 1,181 | 1,189 | 1,170 | 1,179 | 61,200 |
| 2023/10/17 | 1,169 | 1,180 | 1,164 | 1,178 | 46,600 |
| 2023/10/16 | 1,186 | 1,186 | 1,156 | 1,166 | 57,300 |
| 2023/10/13 | 1,200 | 1,204 | 1,176 | 1,181 | 75,900 |
| 2023/10/12 | 1,204 | 1,215 | 1,201 | 1,211 | 59,100 |
| 2023/10/11 | 1,232 | 1,232 | 1,205 | 1,207 | 70,500 |
| 2023/10/10 | 1,209 | 1,233 | 1,204 | 1,232 | 74,800 |
| 2023/10/06 | 1,187 | 1,211 | 1,180 | 1,201 | 131,100 |
| 2023/10/05 | 1,177 | 1,186 | 1,170 | 1,182 | 94,200 |
| 2023/10/04 | 1,169 | 1,182 | 1,162 | 1,172 | 99,900 |
| 2023/10/03 | 1,204 | 1,205 | 1,176 | 1,188 | 78,000 |
| 2023/10/02 | 1,230 | 1,239 | 1,204 | 1,204 | 94,800 |
| 2023/09/29 | 1,273 | 1,274 | 1,234 | 1,240 | 66,300 |
| 2023/09/28 | 1,271 | 1,275 | 1,256 | 1,270 | 65,900 |
| 2023/09/27 | 1,292 | 1,294 | 1,268 | 1,291 | 67,000 |
| 2023/09/26 | 1,283 | 1,308 | 1,277 | 1,296 | 56,200 |
| 2023/09/25 | 1,262 | 1,286 | 1,256 | 1,283 | 53,400 |
| 2023/09/22 | 1,260 | 1,269 | 1,252 | 1,264 | 68,500 |
| 2023/09/21 | 1,275 | 1,292 | 1,274 | 1,274 | 59,500 |
| 2023/09/20 | 1,302 | 1,308 | 1,280 | 1,285 | 60,400 |
| 2023/09/19 | 1,305 | 1,305 | 1,287 | 1,302 | 71,200 |
| 2023/09/15 | 1,311 | 1,317 | 1,298 | 1,306 | 112,200 |
| 2023/09/14 | 1,315 | 1,329 | 1,310 | 1,311 | 72,500 |
| 2023/09/13 | 1,295 | 1,315 | 1,292 | 1,305 | 96,200 |
| 2023/09/12 | 1,269 | 1,294 | 1,269 | 1,291 | 46,700 |
| 2023/09/11 | 1,265 | 1,273 | 1,248 | 1,267 | 91,400 |
| 2023/09/08 | 1,280 | 1,297 | 1,260 | 1,260 | 100,800 |
| 2023/09/07 | 1,275 | 1,296 | 1,268 | 1,283 | 89,000 |
| 2023/09/06 | 1,280 | 1,287 | 1,268 | 1,278 | 78,900 |
| 2023/09/05 | 1,256 | 1,279 | 1,243 | 1,278 | 109,200 |
| 2023/09/04 | 1,253 | 1,260 | 1,247 | 1,256 | 67,800 |
| 2023/09/01 | 1,245 | 1,268 | 1,240 | 1,257 | 94,100 |
| 2023/08/31 | 1,243 | 1,256 | 1,241 | 1,252 | 100,300 |
| 2023/08/30 | 1,240 | 1,240 | 1,228 | 1,234 | 60,900 |
| 2023/08/29 | 1,236 | 1,242 | 1,233 | 1,240 | 45,200 |
| 2023/08/28 | 1,244 | 1,246 | 1,226 | 1,236 | 48,400 |
| 2023/08/25 | 1,238 | 1,243 | 1,227 | 1,239 | 47,900 |
| 2023/08/24 | 1,242 | 1,246 | 1,238 | 1,244 | 65,200 |
| 2023/08/23 | 1,243 | 1,245 | 1,229 | 1,244 | 67,200 |
| 2023/08/22 | 1,244 | 1,246 | 1,226 | 1,241 | 40,500 |
| 2023/08/21 | 1,222 | 1,245 | 1,218 | 1,239 | 50,500 |
| 2023/08/18 | 1,216 | 1,222 | 1,209 | 1,220 | 35,600 |
| 2023/08/17 | 1,230 | 1,234 | 1,207 | 1,214 | 40,500 |
| 2023/08/16 | 1,210 | 1,229 | 1,201 | 1,226 | 62,600 |
| 2023/08/15 | 1,233 | 1,233 | 1,213 | 1,216 | 37,100 |
| 2023/08/14 | 1,239 | 1,248 | 1,230 | 1,233 | 45,800 |
| 2023/08/10 | 1,229 | 1,235 | 1,224 | 1,231 | 35,300 |
| 2023/08/09 | 1,213 | 1,229 | 1,212 | 1,229 | 54,800 |
| 2023/08/08 | 1,217 | 1,222 | 1,212 | 1,220 | 32,800 |
| 2023/08/07 | 1,183 | 1,209 | 1,181 | 1,209 | 52,300 |
| 2023/08/04 | 1,186 | 1,192 | 1,181 | 1,190 | 48,000 |
| 2023/08/03 | 1,220 | 1,220 | 1,182 | 1,188 | 98,100 |
| 2023/08/02 | 1,193 | 1,232 | 1,193 | 1,222 | 98,800 |
| 2023/08/01 | 1,190 | 1,214 | 1,175 | 1,201 | 265,100 |
| 2023/07/31 | 1,250 | 1,259 | 1,245 | 1,250 | 85,000 |
| 2023/07/28 | 1,226 | 1,238 | 1,215 | 1,237 | 82,300 |
| 2023/07/27 | 1,240 | 1,240 | 1,225 | 1,238 | 67,000 |
| 2023/07/26 | 1,250 | 1,250 | 1,230 | 1,240 | 49,300 |
| 2023/07/25 | 1,246 | 1,249 | 1,238 | 1,246 | 58,400 |
| 2023/07/24 | 1,232 | 1,243 | 1,232 | 1,238 | 31,000 |
| 2023/07/21 | 1,236 | 1,237 | 1,223 | 1,232 | 40,900 |
| 2023/07/20 | 1,245 | 1,253 | 1,234 | 1,236 | 37,900 |
| 2023/07/19 | 1,237 | 1,245 | 1,230 | 1,236 | 72,000 |
| 2023/07/18 | 1,240 | 1,258 | 1,223 | 1,226 | 45,200 |
| 2023/07/14 | 1,265 | 1,265 | 1,236 | 1,247 | 35,500 |
| 2023/07/13 | 1,252 | 1,261 | 1,248 | 1,257 | 49,300 |
| 2023/07/12 | 1,245 | 1,251 | 1,236 | 1,244 | 73,000 |
| 2023/07/11 | 1,255 | 1,258 | 1,232 | 1,238 | 63,000 |
| 2023/07/10 | 1,238 | 1,267 | 1,234 | 1,248 | 117,300 |
| 2023/07/07 | 1,205 | 1,234 | 1,191 | 1,229 | 189,700 |
| 2023/07/06 | 1,235 | 1,235 | 1,206 | 1,211 | 198,200 |
| 2023/07/05 | 1,260 | 1,260 | 1,241 | 1,243 | 150,100 |
| 2023/07/04 | 1,284 | 1,284 | 1,270 | 1,270 | 85,800 |
| 2023/07/03 | 1,321 | 1,323 | 1,295 | 1,301 | 63,100 |
| 2023/06/30 | 1,330 | 1,330 | 1,307 | 1,310 | 43,600 |
| 2023/06/29 | 1,348 | 1,349 | 1,325 | 1,327 | 44,700 |
| 2023/06/28 | 1,325 | 1,347 | 1,325 | 1,347 | 57,000 |
| 2023/06/27 | 1,311 | 1,322 | 1,308 | 1,320 | 45,000 |
| 2023/06/26 | 1,310 | 1,323 | 1,304 | 1,311 | 68,700 |
| 2023/06/23 | 1,307 | 1,316 | 1,295 | 1,306 | 100,100 |
| 2023/06/22 | 1,275 | 1,300 | 1,274 | 1,291 | 71,800 |
| 2023/06/21 | 1,272 | 1,286 | 1,266 | 1,269 | 57,000 |
| 2023/06/20 | 1,265 | 1,271 | 1,245 | 1,271 | 66,800 |
| 2023/06/19 | 1,258 | 1,277 | 1,251 | 1,271 | 55,500 |
| 2023/06/16 | 1,271 | 1,274 | 1,249 | 1,257 | 145,500 |
| 2023/06/15 | 1,293 | 1,298 | 1,272 | 1,272 | 88,000 |
| 2023/06/14 | 1,310 | 1,310 | 1,287 | 1,293 | 61,200 |
| 2023/06/13 | 1,298 | 1,305 | 1,291 | 1,294 | 44,700 |
| 2023/06/12 | 1,315 | 1,315 | 1,290 | 1,293 | 52,500 |
| 2023/06/09 | 1,291 | 1,312 | 1,286 | 1,303 | 71,300 |
| 2023/06/08 | 1,291 | 1,308 | 1,273 | 1,279 | 72,800 |
| 2023/06/07 | 1,311 | 1,322 | 1,294 | 1,298 | 57,900 |
| 2023/06/06 | 1,295 | 1,305 | 1,291 | 1,298 | 30,700 |
| 2023/06/05 | 1,316 | 1,317 | 1,296 | 1,299 | 42,200 |
| 2023/06/02 | 1,261 | 1,294 | 1,261 | 1,291 | 33,600 |
| 2023/06/01 | 1,260 | 1,281 | 1,260 | 1,263 | 51,900 |
| 2023/05/31 | 1,282 | 1,282 | 1,253 | 1,255 | 104,700 |
| 2023/05/30 | 1,320 | 1,320 | 1,291 | 1,291 | 68,900 |
| 2023/05/29 | 1,361 | 1,361 | 1,326 | 1,326 | 50,700 |
| 2023/05/26 | 1,358 | 1,359 | 1,345 | 1,347 | 54,000 |
| 2023/05/25 | 1,330 | 1,368 | 1,329 | 1,358 | 45,600 |
| 2023/05/24 | 1,353 | 1,353 | 1,335 | 1,335 | 39,300 |
| 2023/05/23 | 1,380 | 1,380 | 1,348 | 1,353 | 55,300 |
| 2023/05/22 | 1,388 | 1,388 | 1,356 | 1,372 | 49,100 |
| 2023/05/19 | 1,400 | 1,403 | 1,369 | 1,369 | 63,500 |
| 2023/05/18 | 1,400 | 1,401 | 1,376 | 1,398 | 46,200 |
| 2023/05/17 | 1,405 | 1,407 | 1,382 | 1,388 | 48,100 |
| 2023/05/16 | 1,436 | 1,440 | 1,400 | 1,407 | 34,400 |
| 2023/05/15 | 1,424 | 1,444 | 1,407 | 1,423 | 43,900 |
| 2023/05/12 | 1,417 | 1,437 | 1,413 | 1,424 | 37,200 |
| 2023/05/11 | 1,400 | 1,414 | 1,390 | 1,414 | 37,600 |
| 2023/05/10 | 1,438 | 1,459 | 1,405 | 1,417 | 64,600 |
| 2023/05/09 | 1,450 | 1,458 | 1,445 | 1,458 | 25,100 |
| 2023/05/08 | 1,427 | 1,448 | 1,427 | 1,440 | 22,800 |
| 2023/05/02 | 1,460 | 1,460 | 1,425 | 1,437 | 23,700 |
| 2023/05/01 | 1,430 | 1,451 | 1,425 | 1,451 | 35,600 |
| 2023/04/28 | 1,432 | 1,432 | 1,413 | 1,430 | 58,000 |
| 2023/04/27 | 1,394 | 1,409 | 1,392 | 1,403 | 29,900 |
| 2023/04/26 | 1,406 | 1,416 | 1,398 | 1,400 | 22,300 |
| 2023/04/25 | 1,426 | 1,435 | 1,421 | 1,423 | 24,500 |
| 2023/04/24 | 1,428 | 1,428 | 1,408 | 1,416 | 18,200 |
| 2023/04/21 | 1,421 | 1,425 | 1,405 | 1,421 | 20,500 |
| 2023/04/20 | 1,414 | 1,427 | 1,407 | 1,415 | 30,700 |
| 2023/04/19 | 1,420 | 1,420 | 1,398 | 1,410 | 32,600 |
| 2023/04/18 | 1,425 | 1,432 | 1,419 | 1,423 | 24,100 |
| 2023/04/17 | 1,418 | 1,418 | 1,401 | 1,414 | 23,100 |
| 2023/04/14 | 1,406 | 1,433 | 1,406 | 1,418 | 55,700 |
| 2023/04/13 | 1,384 | 1,402 | 1,377 | 1,402 | 34,400 |
| 2023/04/12 | 1,389 | 1,398 | 1,380 | 1,384 | 29,500 |
| 2023/04/11 | 1,389 | 1,403 | 1,378 | 1,382 | 42,600 |
| 2023/04/10 | 1,391 | 1,395 | 1,363 | 1,379 | 43,400 |
| 2023/04/07 | 1,392 | 1,401 | 1,376 | 1,376 | 41,000 |
| 2023/04/06 | 1,388 | 1,399 | 1,383 | 1,390 | 40,300 |
| 2023/04/05 | 1,418 | 1,418 | 1,395 | 1,399 | 44,100 |
| 2023/04/04 | 1,442 | 1,444 | 1,421 | 1,430 | 41,000 |
| 2023/04/03 | 1,447 | 1,465 | 1,441 | 1,447 | 39,900 |
| 2023/03/31 | 1,446 | 1,453 | 1,433 | 1,446 | 35,000 |
| 2023/03/30 | 1,460 | 1,460 | 1,424 | 1,440 | 38,700 |
| 2023/03/29 | 1,429 | 1,484 | 1,417 | 1,476 | 70,300 |
| 2023/03/28 | 1,440 | 1,440 | 1,418 | 1,425 | 18,400 |
| 2023/03/27 | 1,435 | 1,447 | 1,428 | 1,434 | 32,600 |
| 2023/03/24 | 1,401 | 1,427 | 1,394 | 1,424 | 35,200 |
| 2023/03/23 | 1,385 | 1,405 | 1,385 | 1,405 | 26,500 |
| 2023/03/22 | 1,413 | 1,418 | 1,401 | 1,412 | 34,700 |
| 2023/03/20 | 1,395 | 1,401 | 1,376 | 1,383 | 48,500 |
| 2023/03/17 | 1,442 | 1,446 | 1,401 | 1,403 | 35,700 |
| 2023/03/16 | 1,405 | 1,420 | 1,400 | 1,412 | 56,600 |
| 2023/03/15 | 1,432 | 1,453 | 1,432 | 1,435 | 31,300 |
| 2023/03/14 | 1,462 | 1,467 | 1,418 | 1,432 | 50,700 |
| 2023/03/13 | 1,488 | 1,502 | 1,474 | 1,492 | 44,000 |
| 2023/03/10 | 1,497 | 1,529 | 1,497 | 1,500 | 76,500 |
| 2023/03/09 | 1,469 | 1,514 | 1,468 | 1,514 | 60,300 |
| 2023/03/08 | 1,460 | 1,460 | 1,448 | 1,456 | 57,100 |
| 2023/03/07 | 1,471 | 1,480 | 1,457 | 1,471 | 49,700 |
| 2023/03/06 | 1,479 | 1,482 | 1,467 | 1,471 | 34,200 |
| 2023/03/03 | 1,482 | 1,489 | 1,470 | 1,473 | 52,200 |
| 2023/03/02 | 1,465 | 1,481 | 1,465 | 1,475 | 35,200 |
| 2023/03/01 | 1,436 | 1,463 | 1,436 | 1,461 | 46,900 |
| 2023/02/28 | 1,416 | 1,440 | 1,411 | 1,436 | 73,100 |
| 2023/02/27 | 1,420 | 1,420 | 1,394 | 1,407 | 41,000 |
| 2023/02/24 | 1,399 | 1,427 | 1,394 | 1,427 | 54,100 |
| 2023/02/22 | 1,420 | 1,424 | 1,388 | 1,389 | 82,500 |
| 2023/02/21 | 1,441 | 1,459 | 1,432 | 1,440 | 31,700 |
| 2023/02/20 | 1,444 | 1,450 | 1,434 | 1,436 | 33,600 |
| 2023/02/17 | 1,443 | 1,455 | 1,419 | 1,444 | 76,700 |
| 2023/02/16 | 1,455 | 1,487 | 1,448 | 1,477 | 148,400 |
| 2023/02/15 | 1,442 | 1,447 | 1,433 | 1,437 | 22,100 |
| 2023/02/14 | 1,455 | 1,456 | 1,440 | 1,449 | 25,000 |
| 2023/02/13 | 1,485 | 1,485 | 1,441 | 1,442 | 43,200 |
| 2023/02/10 | 1,497 | 1,508 | 1,484 | 1,485 | 51,100 |
| 2023/02/09 | 1,512 | 1,523 | 1,505 | 1,509 | 24,700 |
| 2023/02/08 | 1,506 | 1,515 | 1,498 | 1,507 | 43,400 |
| 2023/02/07 | 1,521 | 1,525 | 1,493 | 1,494 | 47,000 |
| 2023/02/06 | 1,524 | 1,531 | 1,515 | 1,521 | 50,000 |
| 2023/02/03 | 1,519 | 1,533 | 1,501 | 1,523 | 55,100 |
| 2023/02/02 | 1,503 | 1,527 | 1,494 | 1,521 | 83,600 |
| 2023/02/01 | 1,578 | 1,580 | 1,499 | 1,505 | 116,200 |
| 2023/01/31 | 1,601 | 1,617 | 1,598 | 1,604 | 53,300 |
| 2023/01/30 | 1,586 | 1,600 | 1,577 | 1,597 | 30,800 |
| 2023/01/27 | 1,604 | 1,604 | 1,560 | 1,573 | 28,600 |
| 2023/01/26 | 1,591 | 1,612 | 1,591 | 1,592 | 44,100 |
| 2023/01/25 | 1,602 | 1,611 | 1,578 | 1,578 | 34,800 |
| 2023/01/24 | 1,580 | 1,614 | 1,567 | 1,609 | 50,900 |
| 2023/01/23 | 1,558 | 1,584 | 1,554 | 1,579 | 37,500 |
| 2023/01/20 | 1,545 | 1,558 | 1,541 | 1,550 | 22,800 |
| 2023/01/19 | 1,527 | 1,546 | 1,519 | 1,530 | 25,500 |
| 2023/01/18 | 1,523 | 1,555 | 1,511 | 1,544 | 34,100 |
| 2023/01/17 | 1,551 | 1,551 | 1,516 | 1,518 | 33,100 |
| 2023/01/16 | 1,526 | 1,556 | 1,526 | 1,535 | 25,700 |
| 2023/01/13 | 1,518 | 1,546 | 1,518 | 1,531 | 39,400 |
| 2023/01/12 | 1,540 | 1,556 | 1,527 | 1,529 | 34,500 |
| 2023/01/11 | 1,560 | 1,579 | 1,545 | 1,546 | 26,100 |
| 2023/01/10 | 1,560 | 1,579 | 1,546 | 1,547 | 39,600 |
| 2023/01/06 | 1,570 | 1,579 | 1,552 | 1,563 | 35,500 |
| 2023/01/05 | 1,533 | 1,563 | 1,525 | 1,560 | 44,800 |
| 2023/01/04 | 1,649 | 1,649 | 1,553 | 1,553 | 60,000 |