7508 (株)G-7ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,364 | 1,375 | 1,340 | 1,371 | 30,000 | 1,371 |
| 2024-04-25 | 1,365 | 1,368 | 1,354 | 1,364 | 16,300 | 1,364 |
| 2024-04-24 | 1,386 | 1,387 | 1,371 | 1,371 | 14,100 | 1,371 |
| 2024-04-23 | 1,381 | 1,389 | 1,375 | 1,386 | 18,500 | 1,386 |
| 2024-04-22 | 1,352 | 1,378 | 1,339 | 1,375 | 37,800 | 1,375 |
| 2024-04-19 | 1,355 | 1,356 | 1,320 | 1,332 | 52,800 | 1,332 |
| 2024-04-18 | 1,355 | 1,370 | 1,350 | 1,361 | 42,100 | 1,361 |
| 2024-04-17 | 1,450 | 1,450 | 1,363 | 1,364 | 69,500 | 1,364 |
| 2024-04-16 | 1,455 | 1,460 | 1,427 | 1,434 | 40,900 | 1,434 |
| 2024-04-15 | 1,450 | 1,468 | 1,433 | 1,460 | 33,000 | 1,460 |
| 2024-04-12 | 1,478 | 1,487 | 1,457 | 1,457 | 35,500 | 1,457 |
| 2024-04-11 | 1,480 | 1,497 | 1,472 | 1,481 | 51,000 | 1,481 |
| 2024-04-10 | 1,470 | 1,495 | 1,470 | 1,480 | 63,400 | 1,480 |
| 2024-04-09 | 1,425 | 1,465 | 1,418 | 1,457 | 44,900 | 1,457 |
| 2024-04-08 | 1,420 | 1,440 | 1,420 | 1,434 | 20,600 | 1,434 |
| 2024-04-05 | 1,398 | 1,421 | 1,396 | 1,418 | 27,200 | 1,418 |
| 2024-04-04 | 1,419 | 1,420 | 1,392 | 1,415 | 25,700 | 1,415 |
| 2024-04-03 | 1,408 | 1,425 | 1,391 | 1,414 | 34,300 | 1,414 |
| 2024-04-02 | 1,427 | 1,436 | 1,399 | 1,408 | 43,500 | 1,408 |
| 2024-04-01 | 1,436 | 1,438 | 1,401 | 1,423 | 47,800 | 1,423 |
| 2024-03-29 | 1,432 | 1,444 | 1,425 | 1,442 | 23,900 | 1,442 |
| 2024-03-28 | 1,428 | 1,438 | 1,421 | 1,430 | 61,100 | 1,430 |
| 2024-03-27 | 1,453 | 1,476 | 1,453 | 1,470 | 50,200 | 1,470 |
| 2024-03-26 | 1,432 | 1,453 | 1,428 | 1,445 | 29,300 | 1,445 |
| 2024-03-25 | 1,427 | 1,451 | 1,427 | 1,441 | 26,100 | 1,441 |
| 2024-03-22 | 1,447 | 1,451 | 1,430 | 1,437 | 31,900 | 1,437 |
| 2024-03-21 | 1,450 | 1,468 | 1,432 | 1,440 | 49,900 | 1,440 |
| 2024-03-19 | 1,435 | 1,450 | 1,427 | 1,450 | 43,400 | 1,450 |
| 2024-03-18 | 1,443 | 1,443 | 1,427 | 1,435 | 56,300 | 1,435 |
| 2024-03-15 | 1,377 | 1,433 | 1,377 | 1,431 | 89,900 | 1,431 |
| 2024-03-14 | 1,382 | 1,393 | 1,366 | 1,383 | 31,200 | 1,383 |
| 2024-03-13 | 1,392 | 1,397 | 1,353 | 1,366 | 43,100 | 1,366 |
| 2024-03-12 | 1,347 | 1,393 | 1,337 | 1,392 | 55,300 | 1,392 |
| 2024-03-11 | 1,354 | 1,359 | 1,330 | 1,347 | 43,600 | 1,347 |
| 2024-03-08 | 1,332 | 1,381 | 1,328 | 1,364 | 64,200 | 1,364 |
| 2024-03-07 | 1,361 | 1,361 | 1,327 | 1,341 | 90,900 | 1,341 |
| 2024-03-06 | 1,312 | 1,360 | 1,312 | 1,350 | 60,700 | 1,350 |
| 2024-03-05 | 1,314 | 1,335 | 1,300 | 1,322 | 67,500 | 1,322 |
| 2024-03-04 | 1,365 | 1,371 | 1,321 | 1,324 | 117,300 | 1,324 |
| 2024-03-01 | 1,392 | 1,407 | 1,368 | 1,369 | 62,000 | 1,369 |
| 2024-02-29 | 1,412 | 1,417 | 1,384 | 1,392 | 87,600 | 1,392 |
| 2024-02-28 | 1,443 | 1,449 | 1,412 | 1,412 | 61,600 | 1,412 |
| 2024-02-27 | 1,446 | 1,467 | 1,446 | 1,457 | 39,900 | 1,457 |
| 2024-02-26 | 1,457 | 1,467 | 1,456 | 1,459 | 39,200 | 1,459 |
| 2024-02-22 | 1,472 | 1,472 | 1,439 | 1,455 | 60,000 | 1,455 |
| 2024-02-21 | 1,442 | 1,468 | 1,441 | 1,457 | 92,300 | 1,457 |
| 2024-02-20 | 1,450 | 1,460 | 1,434 | 1,439 | 53,000 | 1,439 |
| 2024-02-19 | 1,421 | 1,448 | 1,421 | 1,446 | 55,500 | 1,446 |
| 2024-02-16 | 1,389 | 1,417 | 1,388 | 1,412 | 101,900 | 1,412 |
| 2024-02-15 | 1,381 | 1,391 | 1,364 | 1,371 | 93,100 | 1,371 |
| 2024-02-14 | 1,393 | 1,399 | 1,377 | 1,381 | 76,200 | 1,381 |
| 2024-02-13 | 1,383 | 1,400 | 1,365 | 1,398 | 110,300 | 1,398 |
| 2024-02-09 | 1,390 | 1,390 | 1,374 | 1,378 | 77,100 | 1,378 |
| 2024-02-08 | 1,395 | 1,406 | 1,385 | 1,396 | 121,100 | 1,396 |
| 2024-02-07 | 1,370 | 1,389 | 1,358 | 1,389 | 94,200 | 1,389 |
| 2024-02-06 | 1,380 | 1,386 | 1,362 | 1,371 | 80,200 | 1,371 |
| 2024-02-05 | 1,372 | 1,394 | 1,371 | 1,383 | 104,800 | 1,383 |
| 2024-02-02 | 1,340 | 1,354 | 1,324 | 1,348 | 133,700 | 1,348 |
| 2024-02-01 | 1,293 | 1,337 | 1,293 | 1,331 | 201,600 | 1,331 |
| 2024-01-31 | 1,237 | 1,263 | 1,236 | 1,263 | 59,100 | 1,263 |
| 2024-01-30 | 1,269 | 1,269 | 1,245 | 1,252 | 77,500 | 1,252 |
| 2024-01-29 | 1,252 | 1,270 | 1,252 | 1,270 | 48,300 | 1,270 |
| 2024-01-26 | 1,254 | 1,262 | 1,247 | 1,252 | 55,400 | 1,252 |
| 2024-01-25 | 1,246 | 1,259 | 1,241 | 1,254 | 35,300 | 1,254 |
| 2024-01-24 | 1,246 | 1,255 | 1,237 | 1,245 | 51,600 | 1,245 |
| 2024-01-23 | 1,250 | 1,258 | 1,238 | 1,246 | 55,400 | 1,246 |
| 2024-01-22 | 1,234 | 1,248 | 1,234 | 1,248 | 37,200 | 1,248 |
| 2024-01-19 | 1,223 | 1,230 | 1,217 | 1,226 | 41,700 | 1,226 |
| 2024-01-18 | 1,230 | 1,236 | 1,223 | 1,223 | 32,600 | 1,223 |
| 2024-01-17 | 1,240 | 1,250 | 1,232 | 1,233 | 47,000 | 1,233 |
| 2024-01-16 | 1,255 | 1,265 | 1,238 | 1,240 | 54,500 | 1,240 |
| 2024-01-15 | 1,235 | 1,257 | 1,228 | 1,250 | 55,200 | 1,250 |
| 2024-01-12 | 1,241 | 1,251 | 1,226 | 1,236 | 55,100 | 1,236 |
| 2024-01-11 | 1,245 | 1,246 | 1,230 | 1,240 | 64,500 | 1,240 |
| 2024-01-10 | 1,238 | 1,243 | 1,224 | 1,239 | 55,600 | 1,239 |
| 2024-01-09 | 1,231 | 1,247 | 1,229 | 1,238 | 68,100 | 1,238 |
| 2024-01-05 | 1,193 | 1,214 | 1,192 | 1,207 | 87,500 | 1,207 |
| 2024-01-04 | 1,202 | 1,211 | 1,179 | 1,195 | 170,600 | 1,195 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株
