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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,354 | 1,354 | 1,319 | 1,328 | 33,800 |
| 2025/06/12 | 1,345 | 1,383 | 1,342 | 1,355 | 30,600 |
| 2025/06/11 | 1,340 | 1,363 | 1,340 | 1,354 | 60,600 |
| 2025/06/10 | 1,356 | 1,356 | 1,320 | 1,320 | 45,100 |
| 2025/06/09 | 1,348 | 1,353 | 1,339 | 1,352 | 25,300 |
| 2025/06/06 | 1,367 | 1,374 | 1,336 | 1,348 | 18,200 |
| 2025/06/05 | 1,358 | 1,382 | 1,357 | 1,367 | 19,000 |
| 2025/06/04 | 1,351 | 1,367 | 1,331 | 1,358 | 31,300 |
| 2025/06/03 | 1,345 | 1,355 | 1,335 | 1,351 | 26,200 |
| 2025/06/02 | 1,341 | 1,367 | 1,328 | 1,330 | 48,600 |
| 2025/05/30 | 1,324 | 1,342 | 1,320 | 1,342 | 26,700 |
| 2025/05/29 | 1,332 | 1,340 | 1,328 | 1,337 | 25,800 |
| 2025/05/28 | 1,355 | 1,355 | 1,332 | 1,332 | 17,900 |
| 2025/05/27 | 1,336 | 1,341 | 1,330 | 1,336 | 20,000 |
| 2025/05/26 | 1,340 | 1,354 | 1,339 | 1,348 | 16,300 |
| 2025/05/23 | 1,343 | 1,348 | 1,333 | 1,336 | 14,300 |
| 2025/05/22 | 1,348 | 1,357 | 1,319 | 1,324 | 36,400 |
| 2025/05/21 | 1,356 | 1,378 | 1,350 | 1,355 | 29,900 |
| 2025/05/20 | 1,357 | 1,359 | 1,340 | 1,347 | 42,200 |
| 2025/05/19 | 1,337 | 1,368 | 1,337 | 1,356 | 31,100 |
| 2025/05/16 | 1,302 | 1,348 | 1,301 | 1,337 | 34,000 |
| 2025/05/15 | 1,325 | 1,325 | 1,300 | 1,309 | 34,000 |
| 2025/05/14 | 1,374 | 1,374 | 1,320 | 1,325 | 39,500 |
| 2025/05/13 | 1,438 | 1,438 | 1,374 | 1,374 | 42,500 |
| 2025/05/12 | 1,439 | 1,452 | 1,406 | 1,418 | 26,400 |
| 2025/05/09 | 1,409 | 1,446 | 1,392 | 1,446 | 142,000 |
| 2025/05/08 | 1,400 | 1,414 | 1,382 | 1,409 | 73,100 |
| 2025/05/07 | 1,400 | 1,430 | 1,380 | 1,408 | 91,000 |
| 2025/05/02 | 1,407 | 1,425 | 1,386 | 1,404 | 36,700 |
| 2025/05/01 | 1,417 | 1,436 | 1,405 | 1,415 | 29,600 |
| 2025/04/30 | 1,439 | 1,439 | 1,411 | 1,426 | 16,800 |
| 2025/04/28 | 1,425 | 1,439 | 1,416 | 1,439 | 25,900 |
| 2025/04/25 | 1,423 | 1,435 | 1,410 | 1,425 | 22,100 |
| 2025/04/24 | 1,495 | 1,509 | 1,433 | 1,440 | 24,800 |
| 2025/04/23 | 1,498 | 1,502 | 1,479 | 1,484 | 30,400 |
| 2025/04/22 | 1,480 | 1,490 | 1,452 | 1,483 | 30,400 |
| 2025/04/21 | 1,453 | 1,483 | 1,453 | 1,463 | 55,700 |
| 2025/04/18 | 1,428 | 1,452 | 1,421 | 1,452 | 27,300 |
| 2025/04/17 | 1,402 | 1,416 | 1,402 | 1,413 | 12,700 |
| 2025/04/16 | 1,425 | 1,434 | 1,415 | 1,422 | 29,800 |
| 2025/04/15 | 1,409 | 1,430 | 1,400 | 1,405 | 23,700 |
| 2025/04/14 | 1,387 | 1,406 | 1,370 | 1,403 | 38,600 |
| 2025/04/11 | 1,334 | 1,367 | 1,327 | 1,363 | 52,100 |
| 2025/04/10 | 1,298 | 1,328 | 1,289 | 1,327 | 50,100 |
| 2025/04/09 | 1,246 | 1,256 | 1,223 | 1,238 | 43,400 |
| 2025/04/08 | 1,204 | 1,258 | 1,196 | 1,252 | 38,200 |
| 2025/04/07 | 1,201 | 1,230 | 1,154 | 1,174 | 73,600 |
| 2025/04/04 | 1,273 | 1,279 | 1,220 | 1,231 | 86,900 |
| 2025/04/03 | 1,284 | 1,302 | 1,268 | 1,287 | 49,600 |
| 2025/04/02 | 1,321 | 1,348 | 1,305 | 1,314 | 46,200 |
| 2025/04/01 | 1,322 | 1,346 | 1,321 | 1,321 | 29,400 |
| 2025/03/31 | 1,350 | 1,350 | 1,322 | 1,322 | 39,000 |
| 2025/03/28 | 1,361 | 1,378 | 1,354 | 1,364 | 34,800 |
| 2025/03/27 | 1,370 | 1,400 | 1,363 | 1,400 | 57,100 |
| 2025/03/26 | 1,371 | 1,390 | 1,356 | 1,388 | 45,800 |
| 2025/03/25 | 1,351 | 1,382 | 1,343 | 1,375 | 30,900 |
| 2025/03/24 | 1,354 | 1,354 | 1,336 | 1,336 | 29,600 |
| 2025/03/21 | 1,354 | 1,383 | 1,348 | 1,354 | 73,100 |
| 2025/03/19 | 1,369 | 1,381 | 1,350 | 1,367 | 40,800 |
| 2025/03/18 | 1,353 | 1,382 | 1,353 | 1,370 | 33,400 |
| 2025/03/17 | 1,365 | 1,374 | 1,353 | 1,353 | 27,600 |
| 2025/03/14 | 1,346 | 1,373 | 1,346 | 1,365 | 39,400 |
| 2025/03/13 | 1,348 | 1,373 | 1,336 | 1,346 | 40,200 |
| 2025/03/12 | 1,326 | 1,347 | 1,323 | 1,337 | 39,300 |
| 2025/03/11 | 1,347 | 1,350 | 1,321 | 1,342 | 38,100 |
| 2025/03/10 | 1,349 | 1,375 | 1,349 | 1,352 | 26,000 |
| 2025/03/07 | 1,335 | 1,350 | 1,323 | 1,349 | 38,600 |
| 2025/03/06 | 1,379 | 1,389 | 1,343 | 1,352 | 46,700 |
| 2025/03/05 | 1,349 | 1,379 | 1,341 | 1,367 | 59,800 |
| 2025/03/04 | 1,320 | 1,345 | 1,300 | 1,332 | 55,700 |
| 2025/03/03 | 1,313 | 1,340 | 1,305 | 1,340 | 50,500 |
| 2025/02/28 | 1,279 | 1,310 | 1,263 | 1,303 | 490,600 |
| 2025/02/27 | 1,289 | 1,305 | 1,271 | 1,287 | 63,100 |
| 2025/02/26 | 1,290 | 1,304 | 1,270 | 1,282 | 75,200 |
| 2025/02/25 | 1,258 | 1,284 | 1,250 | 1,272 | 85,000 |
| 2025/02/21 | 1,257 | 1,259 | 1,242 | 1,252 | 68,600 |
| 2025/02/20 | 1,272 | 1,272 | 1,260 | 1,272 | 67,300 |
| 2025/02/19 | 1,308 | 1,315 | 1,277 | 1,280 | 81,800 |
| 2025/02/18 | 1,337 | 1,337 | 1,300 | 1,301 | 96,100 |
| 2025/02/17 | 1,350 | 1,350 | 1,316 | 1,329 | 48,700 |
| 2025/02/14 | 1,360 | 1,360 | 1,338 | 1,357 | 65,900 |
| 2025/02/13 | 1,347 | 1,370 | 1,330 | 1,349 | 65,700 |
| 2025/02/12 | 1,398 | 1,398 | 1,327 | 1,331 | 126,800 |
| 2025/02/10 | 1,391 | 1,394 | 1,378 | 1,393 | 20,500 |
| 2025/02/07 | 1,411 | 1,415 | 1,386 | 1,390 | 22,500 |
| 2025/02/06 | 1,407 | 1,407 | 1,380 | 1,400 | 48,700 |
| 2025/02/05 | 1,420 | 1,434 | 1,375 | 1,377 | 65,700 |
| 2025/02/04 | 1,412 | 1,451 | 1,401 | 1,417 | 51,400 |
| 2025/02/03 | 1,376 | 1,437 | 1,370 | 1,409 | 86,100 |
| 2025/01/31 | 1,439 | 1,475 | 1,439 | 1,462 | 41,900 |
| 2025/01/30 | 1,446 | 1,483 | 1,446 | 1,483 | 42,800 |
| 2025/01/29 | 1,401 | 1,482 | 1,395 | 1,470 | 96,400 |
| 2025/01/28 | 1,358 | 1,418 | 1,358 | 1,412 | 44,600 |
| 2025/01/27 | 1,391 | 1,391 | 1,354 | 1,362 | 17,900 |
| 2025/01/24 | 1,380 | 1,380 | 1,355 | 1,361 | 21,200 |
| 2025/01/23 | 1,380 | 1,383 | 1,343 | 1,363 | 36,400 |
| 2025/01/22 | 1,380 | 1,410 | 1,362 | 1,362 | 27,300 |
| 2025/01/21 | 1,361 | 1,371 | 1,353 | 1,370 | 32,500 |
| 2025/01/20 | 1,366 | 1,380 | 1,343 | 1,343 | 20,600 |
| 2025/01/17 | 1,350 | 1,377 | 1,348 | 1,371 | 20,800 |
| 2025/01/16 | 1,371 | 1,396 | 1,353 | 1,356 | 30,500 |
| 2025/01/15 | 1,365 | 1,386 | 1,364 | 1,378 | 23,700 |
| 2025/01/14 | 1,389 | 1,406 | 1,366 | 1,370 | 29,200 |
| 2025/01/10 | 1,414 | 1,416 | 1,389 | 1,389 | 23,900 |
| 2025/01/09 | 1,413 | 1,442 | 1,411 | 1,414 | 33,900 |
| 2025/01/08 | 1,430 | 1,437 | 1,409 | 1,413 | 35,600 |
| 2025/01/07 | 1,434 | 1,447 | 1,421 | 1,430 | 40,500 |
| 2025/01/06 | 1,477 | 1,477 | 1,433 | 1,433 | 30,100 |