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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,674 | 1,709 | 1,674 | 1,703 | 15,600 |
| 2024/10/03 | 1,701 | 1,710 | 1,670 | 1,674 | 28,600 |
| 2024/10/02 | 1,669 | 1,726 | 1,653 | 1,661 | 35,700 |
| 2024/10/01 | 1,669 | 1,699 | 1,669 | 1,679 | 28,600 |
| 2024/09/30 | 1,678 | 1,688 | 1,642 | 1,669 | 61,600 |
| 2024/09/27 | 1,711 | 1,731 | 1,696 | 1,716 | 40,700 |
| 2024/09/26 | 1,727 | 1,733 | 1,704 | 1,731 | 50,000 |
| 2024/09/25 | 1,684 | 1,700 | 1,671 | 1,692 | 32,200 |
| 2024/09/24 | 1,734 | 1,753 | 1,675 | 1,683 | 44,800 |
| 2024/09/20 | 1,737 | 1,750 | 1,716 | 1,722 | 59,600 |
| 2024/09/19 | 1,689 | 1,752 | 1,688 | 1,727 | 63,700 |
| 2024/09/18 | 1,677 | 1,695 | 1,659 | 1,682 | 57,800 |
| 2024/09/17 | 1,585 | 1,672 | 1,585 | 1,653 | 62,000 |
| 2024/09/13 | 1,571 | 1,591 | 1,552 | 1,579 | 46,500 |
| 2024/09/12 | 1,575 | 1,583 | 1,551 | 1,571 | 32,800 |
| 2024/09/11 | 1,574 | 1,574 | 1,521 | 1,535 | 26,700 |
| 2024/09/10 | 1,571 | 1,608 | 1,571 | 1,574 | 15,400 |
| 2024/09/09 | 1,574 | 1,587 | 1,562 | 1,575 | 17,500 |
| 2024/09/06 | 1,594 | 1,629 | 1,575 | 1,579 | 19,600 |
| 2024/09/05 | 1,583 | 1,622 | 1,583 | 1,594 | 25,000 |
| 2024/09/04 | 1,571 | 1,600 | 1,571 | 1,580 | 26,300 |
| 2024/09/03 | 1,605 | 1,634 | 1,597 | 1,599 | 18,100 |
| 2024/09/02 | 1,600 | 1,638 | 1,600 | 1,614 | 36,300 |
| 2024/08/30 | 1,588 | 1,608 | 1,585 | 1,596 | 23,500 |
| 2024/08/29 | 1,611 | 1,622 | 1,581 | 1,598 | 25,600 |
| 2024/08/28 | 1,608 | 1,637 | 1,606 | 1,619 | 35,000 |
| 2024/08/27 | 1,588 | 1,625 | 1,586 | 1,615 | 37,000 |
| 2024/08/26 | 1,511 | 1,575 | 1,509 | 1,573 | 39,200 |
| 2024/08/23 | 1,537 | 1,537 | 1,509 | 1,509 | 16,300 |
| 2024/08/22 | 1,528 | 1,528 | 1,506 | 1,524 | 18,000 |
| 2024/08/21 | 1,502 | 1,527 | 1,489 | 1,512 | 20,300 |
| 2024/08/20 | 1,463 | 1,548 | 1,461 | 1,512 | 62,100 |
| 2024/08/19 | 1,484 | 1,500 | 1,456 | 1,469 | 34,800 |
| 2024/08/16 | 1,497 | 1,517 | 1,484 | 1,507 | 38,400 |
| 2024/08/15 | 1,489 | 1,489 | 1,471 | 1,482 | 24,400 |
| 2024/08/14 | 1,478 | 1,488 | 1,464 | 1,480 | 24,100 |
| 2024/08/13 | 1,476 | 1,484 | 1,460 | 1,477 | 25,200 |
| 2024/08/09 | 1,508 | 1,519 | 1,451 | 1,478 | 75,400 |
| 2024/08/08 | 1,437 | 1,491 | 1,437 | 1,457 | 48,000 |
| 2024/08/07 | 1,419 | 1,496 | 1,419 | 1,445 | 42,300 |
| 2024/08/06 | 1,423 | 1,476 | 1,400 | 1,439 | 88,100 |
| 2024/08/05 | 1,378 | 1,431 | 1,332 | 1,363 | 134,300 |
| 2024/08/02 | 1,578 | 1,590 | 1,476 | 1,479 | 127,200 |
| 2024/08/01 | 1,640 | 1,656 | 1,577 | 1,593 | 127,300 |
| 2024/07/31 | 1,638 | 1,699 | 1,625 | 1,698 | 58,300 |
| 2024/07/30 | 1,658 | 1,671 | 1,645 | 1,658 | 45,100 |
| 2024/07/29 | 1,660 | 1,683 | 1,648 | 1,682 | 40,000 |
| 2024/07/26 | 1,645 | 1,660 | 1,630 | 1,645 | 42,600 |
| 2024/07/25 | 1,640 | 1,655 | 1,630 | 1,639 | 40,600 |
| 2024/07/24 | 1,641 | 1,655 | 1,635 | 1,648 | 41,300 |
| 2024/07/23 | 1,699 | 1,708 | 1,641 | 1,660 | 67,200 |
| 2024/07/22 | 1,681 | 1,706 | 1,681 | 1,694 | 36,600 |
| 2024/07/19 | 1,686 | 1,689 | 1,660 | 1,681 | 41,800 |
| 2024/07/18 | 1,682 | 1,706 | 1,678 | 1,685 | 55,700 |
| 2024/07/17 | 1,620 | 1,673 | 1,620 | 1,668 | 55,500 |
| 2024/07/16 | 1,608 | 1,620 | 1,597 | 1,609 | 36,400 |
| 2024/07/12 | 1,593 | 1,637 | 1,590 | 1,621 | 50,600 |
| 2024/07/11 | 1,628 | 1,628 | 1,576 | 1,590 | 59,900 |
| 2024/07/10 | 1,602 | 1,614 | 1,577 | 1,594 | 45,600 |
| 2024/07/09 | 1,560 | 1,600 | 1,552 | 1,590 | 43,400 |
| 2024/07/08 | 1,554 | 1,560 | 1,540 | 1,544 | 36,000 |
| 2024/07/05 | 1,570 | 1,581 | 1,540 | 1,548 | 43,700 |
| 2024/07/04 | 1,562 | 1,581 | 1,541 | 1,570 | 59,000 |
| 2024/07/03 | 1,586 | 1,586 | 1,548 | 1,551 | 67,300 |
| 2024/07/02 | 1,650 | 1,655 | 1,588 | 1,592 | 44,500 |
| 2024/07/01 | 1,657 | 1,669 | 1,640 | 1,645 | 59,700 |
| 2024/06/28 | 1,653 | 1,666 | 1,638 | 1,649 | 63,300 |
| 2024/06/27 | 1,625 | 1,660 | 1,625 | 1,649 | 66,300 |
| 2024/06/26 | 1,635 | 1,656 | 1,623 | 1,636 | 68,100 |
| 2024/06/25 | 1,588 | 1,633 | 1,588 | 1,631 | 73,500 |
| 2024/06/24 | 1,510 | 1,584 | 1,510 | 1,584 | 56,500 |
| 2024/06/21 | 1,496 | 1,508 | 1,494 | 1,500 | 145,700 |
| 2024/06/20 | 1,500 | 1,512 | 1,496 | 1,504 | 66,500 |
| 2024/06/19 | 1,500 | 1,512 | 1,491 | 1,503 | 80,200 |
| 2024/06/18 | 1,524 | 1,540 | 1,505 | 1,512 | 51,600 |
| 2024/06/17 | 1,522 | 1,524 | 1,497 | 1,506 | 52,400 |
| 2024/06/14 | 1,518 | 1,550 | 1,518 | 1,544 | 62,100 |
| 2024/06/13 | 1,563 | 1,563 | 1,533 | 1,538 | 73,300 |
| 2024/06/12 | 1,555 | 1,573 | 1,555 | 1,561 | 37,700 |
| 2024/06/11 | 1,570 | 1,580 | 1,555 | 1,561 | 27,000 |
| 2024/06/10 | 1,573 | 1,573 | 1,545 | 1,569 | 48,500 |
| 2024/06/07 | 1,599 | 1,599 | 1,573 | 1,582 | 25,000 |
| 2024/06/06 | 1,639 | 1,639 | 1,574 | 1,582 | 51,500 |
| 2024/06/05 | 1,614 | 1,635 | 1,602 | 1,613 | 47,600 |
| 2024/06/04 | 1,605 | 1,624 | 1,587 | 1,614 | 73,700 |
| 2024/06/03 | 1,614 | 1,620 | 1,577 | 1,584 | 57,800 |
| 2024/05/31 | 1,578 | 1,624 | 1,564 | 1,586 | 98,100 |
| 2024/05/30 | 1,511 | 1,522 | 1,495 | 1,516 | 36,600 |
| 2024/05/29 | 1,533 | 1,539 | 1,497 | 1,511 | 50,700 |
| 2024/05/28 | 1,524 | 1,560 | 1,519 | 1,523 | 43,500 |
| 2024/05/27 | 1,540 | 1,540 | 1,510 | 1,512 | 27,700 |
| 2024/05/24 | 1,529 | 1,546 | 1,523 | 1,540 | 31,200 |
| 2024/05/23 | 1,500 | 1,550 | 1,498 | 1,538 | 62,100 |
| 2024/05/22 | 1,500 | 1,511 | 1,496 | 1,500 | 27,900 |
| 2024/05/21 | 1,519 | 1,521 | 1,495 | 1,500 | 37,100 |
| 2024/05/20 | 1,499 | 1,518 | 1,496 | 1,507 | 47,200 |
| 2024/05/17 | 1,468 | 1,485 | 1,431 | 1,484 | 50,800 |
| 2024/05/16 | 1,478 | 1,483 | 1,455 | 1,465 | 55,900 |
| 2024/05/15 | 1,489 | 1,520 | 1,448 | 1,470 | 111,200 |
| 2024/05/14 | 1,400 | 1,462 | 1,370 | 1,459 | 150,800 |
| 2024/05/13 | 1,327 | 1,335 | 1,322 | 1,325 | 21,000 |
| 2024/05/10 | 1,347 | 1,348 | 1,326 | 1,338 | 35,800 |
| 2024/05/09 | 1,338 | 1,356 | 1,333 | 1,333 | 26,000 |
| 2024/05/08 | 1,356 | 1,366 | 1,337 | 1,341 | 31,600 |
| 2024/05/07 | 1,366 | 1,369 | 1,354 | 1,361 | 33,000 |
| 2024/05/02 | 1,347 | 1,365 | 1,344 | 1,357 | 20,600 |
| 2024/05/01 | 1,384 | 1,384 | 1,356 | 1,359 | 13,100 |
| 2024/04/30 | 1,367 | 1,395 | 1,360 | 1,395 | 33,400 |
| 2024/04/26 | 1,364 | 1,375 | 1,340 | 1,371 | 30,000 |
| 2024/04/25 | 1,365 | 1,368 | 1,354 | 1,364 | 16,300 |
| 2024/04/24 | 1,386 | 1,387 | 1,371 | 1,371 | 14,100 |
| 2024/04/23 | 1,381 | 1,389 | 1,375 | 1,386 | 18,500 |
| 2024/04/22 | 1,352 | 1,378 | 1,339 | 1,375 | 37,800 |
| 2024/04/19 | 1,355 | 1,356 | 1,320 | 1,332 | 52,800 |
| 2024/04/18 | 1,355 | 1,370 | 1,350 | 1,361 | 42,100 |
| 2024/04/17 | 1,450 | 1,450 | 1,363 | 1,364 | 69,500 |
| 2024/04/16 | 1,455 | 1,460 | 1,427 | 1,434 | 40,900 |
| 2024/04/15 | 1,450 | 1,468 | 1,433 | 1,460 | 33,000 |
| 2024/04/12 | 1,478 | 1,487 | 1,457 | 1,457 | 35,500 |
| 2024/04/11 | 1,480 | 1,497 | 1,472 | 1,481 | 51,000 |
| 2024/04/10 | 1,470 | 1,495 | 1,470 | 1,480 | 63,400 |
| 2024/04/09 | 1,425 | 1,465 | 1,418 | 1,457 | 44,900 |
| 2024/04/08 | 1,420 | 1,440 | 1,420 | 1,434 | 20,600 |
| 2024/04/05 | 1,398 | 1,421 | 1,396 | 1,418 | 27,200 |
| 2024/04/04 | 1,419 | 1,420 | 1,392 | 1,415 | 25,700 |
| 2024/04/03 | 1,408 | 1,425 | 1,391 | 1,414 | 34,300 |
| 2024/04/02 | 1,427 | 1,436 | 1,399 | 1,408 | 43,500 |
| 2024/04/01 | 1,436 | 1,438 | 1,401 | 1,423 | 47,800 |
| 2024/03/29 | 1,432 | 1,444 | 1,425 | 1,442 | 23,900 |
| 2024/03/28 | 1,428 | 1,438 | 1,421 | 1,430 | 61,100 |
| 2024/03/27 | 1,453 | 1,476 | 1,453 | 1,470 | 50,200 |
| 2024/03/26 | 1,432 | 1,453 | 1,428 | 1,445 | 29,300 |
| 2024/03/25 | 1,427 | 1,451 | 1,427 | 1,441 | 26,100 |
| 2024/03/22 | 1,447 | 1,451 | 1,430 | 1,437 | 31,900 |
| 2024/03/21 | 1,450 | 1,468 | 1,432 | 1,440 | 49,900 |
| 2024/03/19 | 1,435 | 1,450 | 1,427 | 1,450 | 43,400 |
| 2024/03/18 | 1,443 | 1,443 | 1,427 | 1,435 | 56,300 |
| 2024/03/15 | 1,377 | 1,433 | 1,377 | 1,431 | 89,900 |
| 2024/03/14 | 1,382 | 1,393 | 1,366 | 1,383 | 31,200 |
| 2024/03/13 | 1,392 | 1,397 | 1,353 | 1,366 | 43,100 |
| 2024/03/12 | 1,347 | 1,393 | 1,337 | 1,392 | 55,300 |
| 2024/03/11 | 1,354 | 1,359 | 1,330 | 1,347 | 43,600 |
| 2024/03/08 | 1,332 | 1,381 | 1,328 | 1,364 | 64,200 |
| 2024/03/07 | 1,361 | 1,361 | 1,327 | 1,341 | 90,900 |
| 2024/03/06 | 1,312 | 1,360 | 1,312 | 1,350 | 60,700 |
| 2024/03/05 | 1,314 | 1,335 | 1,300 | 1,322 | 67,500 |
| 2024/03/04 | 1,365 | 1,371 | 1,321 | 1,324 | 117,300 |
| 2024/03/01 | 1,392 | 1,407 | 1,368 | 1,369 | 62,000 |
| 2024/02/29 | 1,412 | 1,417 | 1,384 | 1,392 | 87,600 |
| 2024/02/28 | 1,443 | 1,449 | 1,412 | 1,412 | 61,600 |
| 2024/02/27 | 1,446 | 1,467 | 1,446 | 1,457 | 39,900 |
| 2024/02/26 | 1,457 | 1,467 | 1,456 | 1,459 | 39,200 |
| 2024/02/22 | 1,472 | 1,472 | 1,439 | 1,455 | 60,000 |
| 2024/02/21 | 1,442 | 1,468 | 1,441 | 1,457 | 92,300 |
| 2024/02/20 | 1,450 | 1,460 | 1,434 | 1,439 | 53,000 |
| 2024/02/19 | 1,421 | 1,448 | 1,421 | 1,446 | 55,500 |
| 2024/02/16 | 1,389 | 1,417 | 1,388 | 1,412 | 101,900 |
| 2024/02/15 | 1,381 | 1,391 | 1,364 | 1,371 | 93,100 |
| 2024/02/14 | 1,393 | 1,399 | 1,377 | 1,381 | 76,200 |
| 2024/02/13 | 1,383 | 1,400 | 1,365 | 1,398 | 110,300 |
| 2024/02/09 | 1,390 | 1,390 | 1,374 | 1,378 | 77,100 |
| 2024/02/08 | 1,395 | 1,406 | 1,385 | 1,396 | 121,100 |
| 2024/02/07 | 1,370 | 1,389 | 1,358 | 1,389 | 94,200 |
| 2024/02/06 | 1,380 | 1,386 | 1,362 | 1,371 | 80,200 |
| 2024/02/05 | 1,372 | 1,394 | 1,371 | 1,383 | 104,800 |
| 2024/02/02 | 1,340 | 1,354 | 1,324 | 1,348 | 133,700 |
| 2024/02/01 | 1,293 | 1,337 | 1,293 | 1,331 | 201,600 |
| 2024/01/31 | 1,237 | 1,263 | 1,236 | 1,263 | 59,100 |
| 2024/01/30 | 1,269 | 1,269 | 1,245 | 1,252 | 77,500 |
| 2024/01/29 | 1,252 | 1,270 | 1,252 | 1,270 | 48,300 |
| 2024/01/26 | 1,254 | 1,262 | 1,247 | 1,252 | 55,400 |
| 2024/01/25 | 1,246 | 1,259 | 1,241 | 1,254 | 35,300 |
| 2024/01/24 | 1,246 | 1,255 | 1,237 | 1,245 | 51,600 |
| 2024/01/23 | 1,250 | 1,258 | 1,238 | 1,246 | 55,400 |
| 2024/01/22 | 1,234 | 1,248 | 1,234 | 1,248 | 37,200 |
| 2024/01/19 | 1,223 | 1,230 | 1,217 | 1,226 | 41,700 |
| 2024/01/18 | 1,230 | 1,236 | 1,223 | 1,223 | 32,600 |
| 2024/01/17 | 1,240 | 1,250 | 1,232 | 1,233 | 47,000 |
| 2024/01/16 | 1,255 | 1,265 | 1,238 | 1,240 | 54,500 |
| 2024/01/15 | 1,235 | 1,257 | 1,228 | 1,250 | 55,200 |
| 2024/01/12 | 1,241 | 1,251 | 1,226 | 1,236 | 55,100 |
| 2024/01/11 | 1,245 | 1,246 | 1,230 | 1,240 | 64,500 |
| 2024/01/10 | 1,238 | 1,243 | 1,224 | 1,239 | 55,600 |
| 2024/01/09 | 1,231 | 1,247 | 1,229 | 1,238 | 68,100 |
| 2024/01/05 | 1,193 | 1,214 | 1,192 | 1,207 | 87,500 |
| 2024/01/04 | 1,202 | 1,211 | 1,179 | 1,195 | 170,600 |