7508 (株)G-7ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,301	2,350	2,293	2,334	46,700	1,167
2020-12-29	2,297	2,344	2,294	2,337	43,700	1,168.50
2020-12-28	2,319	2,344	2,289	2,293	45,900	1,146.50
2020-12-25	2,349	2,350	2,300	2,319	26,100	1,159.50
2020-12-24	2,327	2,375	2,319	2,343	39,400	1,171.50
2020-12-23	2,292	2,311	2,236	2,309	67,800	1,154.50
2020-12-22	2,331	2,331	2,257	2,267	101,600	1,133.50
2020-12-21	2,352	2,370	2,317	2,344	59,300	1,172
2020-12-18	2,379	2,388	2,352	2,352	94,200	1,176
2020-12-17	2,322	2,410	2,317	2,394	128,200	1,197
2020-12-16	2,310	2,339	2,282	2,310	39,500	1,155
2020-12-15	2,340	2,369	2,305	2,305	39,600	1,152.50
2020-12-14	2,306	2,386	2,306	2,330	70,900	1,165
2020-12-11	2,300	2,307	2,260	2,306	64,800	1,153
2020-12-10	2,319	2,319	2,286	2,303	51,400	1,151.50
2020-12-09	2,343	2,346	2,297	2,323	51,800	1,161.50
2020-12-08	2,303	2,358	2,299	2,333	40,500	1,166.50
2020-12-07	2,369	2,369	2,284	2,303	51,800	1,151.50
2020-12-04	2,390	2,392	2,342	2,363	59,500	1,181.50
2020-12-03	2,342	2,415	2,329	2,399	64,700	1,199.50
2020-12-02	2,410	2,433	2,342	2,352	97,900	1,176
2020-12-01	2,436	2,450	2,387	2,406	123,400	1,203
2020-11-30	2,490	2,527	2,408	2,436	217,400	1,218
2020-11-27	2,398	2,516	2,362	2,506	325,900	1,253
2020-11-26	2,262	2,373	2,262	2,362	92,300	1,181
2020-11-25	2,300	2,307	2,261	2,261	52,800	1,130.50
2020-11-24	2,283	2,326	2,283	2,283	65,000	1,141.50
2020-11-20	2,292	2,313	2,280	2,283	62,800	1,141.50
2020-11-19	2,269	2,300	2,232	2,300	53,000	1,150
2020-11-18	2,260	2,271	2,216	2,246	72,000	1,123
2020-11-17	2,270	2,305	2,248	2,252	119,600	1,126
2020-11-16	2,211	2,245	2,200	2,232	72,500	1,116
2020-11-13	2,200	2,207	2,166	2,190	72,500	1,095
2020-11-12	2,228	2,230	2,175	2,197	101,700	1,098.50
2020-11-11	2,250	2,268	2,221	2,228	81,300	1,114
2020-11-10	2,335	2,335	2,227	2,234	108,300	1,117
2020-11-09	2,342	2,349	2,265	2,335	96,700	1,167.50
2020-11-06	2,398	2,398	2,328	2,342	134,700	1,171
2020-11-05	2,297	2,420	2,297	2,386	225,200	1,193
2020-11-04	2,156	2,310	2,156	2,283	219,300	1,141.50
2020-11-02	2,311	2,330	2,082	2,110	450,700	1,055
2020-10-30	2,457	2,462	2,389	2,389	85,100	1,194.50
2020-10-29	2,372	2,437	2,326	2,435	74,300	1,217.50
2020-10-28	2,416	2,481	2,376	2,395	151,400	1,197.50
2020-10-27	2,371	2,427	2,335	2,423	110,700	1,211.50
2020-10-26	2,320	2,457	2,319	2,400	221,900	1,200
2020-10-23	2,300	2,310	2,251	2,294	88,400	1,147
2020-10-22	2,388	2,388	2,323	2,323	92,700	1,161.50
2020-10-21	2,398	2,410	2,375	2,388	47,900	1,194
2020-10-20	2,393	2,399	2,372	2,391	73,600	1,195.50
2020-10-19	2,410	2,427	2,386	2,422	121,200	1,211
2020-10-16	2,410	2,414	2,358	2,377	111,100	1,188.50
2020-10-15	2,518	2,528	2,414	2,426	146,900	1,213
2020-10-14	2,539	2,579	2,510	2,518	62,300	1,259
2020-10-13	2,549	2,569	2,497	2,539	75,400	1,269.50
2020-10-12	2,561	2,593	2,544	2,548	66,200	1,274
2020-10-09	2,606	2,606	2,540	2,561	79,400	1,280.50
2020-10-08	2,553	2,609	2,535	2,606	76,800	1,303
2020-10-07	2,548	2,559	2,522	2,534	54,500	1,267
2020-10-06	2,572	2,572	2,525	2,540	56,600	1,270
2020-10-05	2,538	2,593	2,530	2,550	89,100	1,275
2020-10-02	2,571	2,596	2,475	2,494	114,700	1,247
2020-09-30	2,663	2,663	2,556	2,562	117,900	1,281
2020-09-29	2,672	2,681	2,630	2,663	70,300	1,331.50
2020-09-28	2,731	2,738	2,682	2,702	88,700	1,351
2020-09-25	2,673	2,730	2,673	2,714	89,100	1,357
2020-09-24	2,681	2,703	2,612	2,648	99,200	1,324
2020-09-23	2,750	2,751	2,703	2,706	77,500	1,353
2020-09-18	2,791	2,811	2,769	2,782	77,400	1,391
2020-09-17	2,767	2,853	2,751	2,791	96,500	1,395.50
2020-09-16	2,682	2,763	2,682	2,753	118,900	1,376.50
2020-09-15	2,711	2,711	2,663	2,669	65,000	1,334.50
2020-09-14	2,763	2,773	2,685	2,724	108,500	1,362
2020-09-11	2,806	2,819	2,751	2,774	86,700	1,387
2020-09-10	2,864	2,896	2,804	2,814	69,400	1,407
2020-09-09	2,943	2,965	2,836	2,863	97,300	1,431.50
2020-09-08	2,988	2,988	2,891	2,943	139,100	1,471.50
2020-09-07	3,045	3,075	2,952	2,963	101,200	1,481.50
2020-09-04	3,045	3,065	2,980	2,992	111,600	1,496
2020-09-03	3,100	3,130	3,075	3,080	53,200	1,540
2020-09-02	3,090	3,095	3,005	3,040	149,900	1,520
2020-09-01	3,230	3,235	3,070	3,105	72,300	1,552.50
2020-08-31	3,150	3,235	3,125	3,205	80,600	1,602.50
2020-08-28	3,150	3,165	3,100	3,125	142,100	1,562.50
2020-08-27	3,140	3,160	3,115	3,140	72,700	1,570
2020-08-26	3,085	3,140	3,080	3,110	92,900	1,555
2020-08-25	3,085	3,120	3,030	3,105	110,600	1,552.50
2020-08-24	2,950	3,045	2,928	3,015	104,600	1,507.50
2020-08-21	2,893	2,927	2,860	2,904	66,300	1,452
2020-08-20	2,815	2,895	2,809	2,848	82,700	1,424
2020-08-19	2,835	2,851	2,783	2,809	84,600	1,404.50
2020-08-18	2,858	2,864	2,777	2,828	78,200	1,414
2020-08-17	2,850	2,897	2,823	2,864	70,400	1,432
2020-08-14	2,726	2,819	2,710	2,797	50,500	1,398.50
2020-08-13	2,739	2,758	2,710	2,750	66,700	1,375
2020-08-12	2,647	2,719	2,609	2,711	79,700	1,355.50
2020-08-11	2,583	2,648	2,571	2,633	79,700	1,316.50
2020-08-07	2,638	2,638	2,536	2,570	56,200	1,285
2020-08-06	2,566	2,635	2,534	2,611	65,700	1,305.50
2020-08-05	2,637	2,637	2,481	2,557	142,400	1,278.50
2020-08-04	2,687	2,762	2,609	2,647	115,100	1,323.50
2020-08-03	2,700	2,867	2,598	2,638	230,200	1,319
2020-07-31	2,687	2,731	2,621	2,657	137,600	1,328.50
2020-07-30	2,593	2,714	2,572	2,688	125,900	1,344
2020-07-29	2,471	2,629	2,430	2,605	181,400	1,302.50
2020-07-28	2,494	2,498	2,463	2,480	91,300	1,240
2020-07-27	2,415	2,493	2,386	2,487	86,500	1,243.50
2020-07-22	2,436	2,445	2,388	2,433	43,200	1,216.50
2020-07-21	2,423	2,431	2,382	2,430	96,500	1,215
2020-07-20	2,376	2,408	2,360	2,398	62,100	1,199
2020-07-17	2,411	2,413	2,369	2,385	69,000	1,192.50
2020-07-16	2,420	2,446	2,405	2,423	40,000	1,211.50
2020-07-15	2,453	2,453	2,415	2,441	44,700	1,220.50
2020-07-14	2,490	2,490	2,423	2,443	67,100	1,221.50
2020-07-13	2,415	2,481	2,387	2,476	47,800	1,238
2020-07-10	2,426	2,426	2,365	2,365	42,900	1,182.50
2020-07-09	2,417	2,438	2,369	2,421	46,700	1,210.50
2020-07-08	2,441	2,465	2,417	2,417	40,700	1,208.50
2020-07-07	2,417	2,477	2,401	2,434	61,100	1,217
2020-07-06	2,351	2,408	2,343	2,407	47,700	1,203.50
2020-07-03	2,284	2,378	2,280	2,374	68,700	1,187
2020-07-02	2,295	2,333	2,231	2,261	59,800	1,130.50
2020-07-01	2,326	2,350	2,264	2,276	82,700	1,138
2020-06-30	2,410	2,410	2,324	2,341	45,600	1,170.50
2020-06-29	2,401	2,405	2,342	2,368	54,700	1,184
2020-06-26	2,451	2,452	2,383	2,417	46,600	1,208.50
2020-06-25	2,439	2,470	2,411	2,415	38,500	1,207.50
2020-06-24	2,460	2,477	2,454	2,475	34,300	1,237.50
2020-06-23	2,474	2,488	2,433	2,473	59,100	1,236.50
2020-06-22	2,454	2,478	2,443	2,465	40,100	1,232.50
2020-06-19	2,452	2,489	2,448	2,463	62,800	1,231.50
2020-06-18	2,456	2,474	2,410	2,468	45,200	1,234
2020-06-17	2,455	2,510	2,446	2,472	58,900	1,236
2020-06-16	2,473	2,473	2,425	2,454	50,600	1,227
2020-06-15	2,441	2,478	2,417	2,418	59,700	1,209
2020-06-12	2,396	2,434	2,350	2,414	76,200	1,207
2020-06-11	2,468	2,477	2,431	2,446	34,300	1,223
2020-06-10	2,430	2,490	2,420	2,468	50,200	1,234
2020-06-09	2,450	2,450	2,381	2,434	79,500	1,217
2020-06-08	2,529	2,529	2,420	2,484	105,200	1,242
2020-06-05	2,537	2,539	2,455	2,499	101,900	1,249.50
2020-06-04	2,476	2,509	2,445	2,504	122,000	1,252
2020-06-03	2,492	2,497	2,375	2,413	120,400	1,206.50
2020-06-02	2,431	2,479	2,417	2,459	99,900	1,229.50
2020-06-01	2,375	2,414	2,305	2,414	106,200	1,207
2020-05-29	2,325	2,406	2,312	2,356	101,000	1,178
2020-05-28	2,280	2,327	2,250	2,325	79,500	1,162.50
2020-05-27	2,300	2,300	2,229	2,278	79,900	1,139
2020-05-26	2,362	2,380	2,276	2,309	83,300	1,154.50
2020-05-25	2,245	2,364	2,245	2,362	91,800	1,181
2020-05-22	2,240	2,260	2,224	2,226	40,100	1,113
2020-05-21	2,320	2,323	2,235	2,249	68,700	1,124.50
2020-05-20	2,188	2,303	2,182	2,294	63,900	1,147
2020-05-19	2,255	2,255	2,180	2,210	41,600	1,105
2020-05-18	2,151	2,225	2,136	2,210	64,900	1,105
2020-05-15	2,204	2,217	2,102	2,139	104,100	1,069.50
2020-05-14	2,339	2,355	2,212	2,212	113,400	1,106
2020-05-13	2,354	2,362	2,305	2,338	92,600	1,169
2020-05-12	2,399	2,409	2,319	2,387	200,400	1,193.50
2020-05-11	2,425	2,430	2,340	2,416	126,800	1,208
2020-05-08	2,450	2,459	2,370	2,404	64,800	1,202
2020-05-07	2,391	2,442	2,357	2,434	76,800	1,217
2020-05-01	2,356	2,375	2,316	2,372	68,700	1,186
2020-04-30	2,393	2,439	2,332	2,356	94,900	1,178
2020-04-28	2,345	2,381	2,305	2,366	60,700	1,183
2020-04-27	2,380	2,406	2,328	2,357	59,200	1,178.50
2020-04-24	2,356	2,378	2,326	2,362	79,700	1,181
2020-04-23	2,460	2,463	2,359	2,385	70,200	1,192.50
2020-04-22	2,361	2,426	2,302	2,418	65,100	1,209
2020-04-21	2,430	2,430	2,326	2,403	90,000	1,201.50
2020-04-20	2,488	2,499	2,430	2,441	69,900	1,220.50
2020-04-17	2,490	2,516	2,452	2,488	128,500	1,244
2020-04-16	2,334	2,493	2,334	2,493	113,300	1,246.50
2020-04-15	2,350	2,363	2,291	2,334	100,700	1,167
2020-04-14	2,222	2,303	2,222	2,281	55,600	1,140.50
2020-04-13	2,267	2,283	2,213	2,223	66,500	1,111.50
2020-04-10	2,268	2,295	2,211	2,281	54,100	1,140.50
2020-04-09	2,230	2,278	2,210	2,257	72,700	1,128.50
2020-04-08	2,157	2,296	2,127	2,244	98,200	1,122
2020-04-07	2,190	2,190	2,106	2,157	78,100	1,078.50
2020-04-06	1,989	2,111	1,989	2,104	81,200	1,052
2020-04-03	2,116	2,163	2,001	2,039	74,200	1,019.50
2020-04-02	2,132	2,182	2,075	2,106	87,000	1,053
2020-04-01	2,289	2,332	2,157	2,170	106,500	1,085
2020-03-31	2,363	2,365	2,268	2,320	148,500	1,160
2020-03-30	2,175	2,285	2,125	2,263	146,500	1,131.50
2020-03-27	2,160	2,246	2,129	2,246	131,100	1,123
2020-03-26	1,972	2,105	1,949	2,051	155,700	1,025.50
2020-03-25	2,049	2,050	1,946	1,978	140,100	989
2020-03-24	2,028	2,050	1,882	1,960	147,000	980
2020-03-23	2,121	2,123	1,917	1,977	261,700	988.50
2020-03-19	1,902	2,106	1,902	2,096	176,000	1,048
2020-03-18	1,811	1,960	1,797	1,884	202,700	942
2020-03-17	1,575	1,816	1,555	1,788	177,500	894
2020-03-16	1,639	1,778	1,575	1,640	194,800	820
2020-03-13	1,463	1,603	1,463	1,559	311,500	779.50
2020-03-12	1,848	1,884	1,748	1,783	187,000	891.50
2020-03-11	1,957	1,986	1,892	1,900	114,000	950
2020-03-10	1,750	1,958	1,743	1,943	225,600	971.50
2020-03-09	2,052	2,074	1,965	1,990	145,300	995
2020-03-06	2,211	2,249	2,177	2,187	94,800	1,093.50
2020-03-05	2,239	2,252	2,185	2,228	106,600	1,114
2020-03-04	2,188	2,229	2,158	2,189	107,900	1,094.50
2020-03-03	2,350	2,391	2,233	2,238	129,900	1,119
2020-03-02	2,140	2,339	2,131	2,281	147,500	1,140.50
2020-02-28	2,256	2,300	2,177	2,188	155,300	1,094
2020-02-27	2,439	2,469	2,341	2,356	144,900	1,178
2020-02-26	2,377	2,490	2,352	2,476	152,700	1,238
2020-02-25	2,392	2,492	2,389	2,405	165,900	1,202.50
2020-02-21	2,502	2,572	2,500	2,542	77,000	1,271
2020-02-20	2,510	2,560	2,505	2,512	115,300	1,256
2020-02-19	2,446	2,517	2,446	2,481	93,100	1,240.50
2020-02-18	2,500	2,520	2,386	2,402	92,300	1,201
2020-02-17	2,500	2,547	2,497	2,521	57,300	1,260.50
2020-02-14	2,659	2,659	2,526	2,557	111,200	1,278.50
2020-02-13	2,569	2,639	2,569	2,623	124,700	1,311.50
2020-02-12	2,508	2,558	2,507	2,552	96,900	1,276
2020-02-10	2,473	2,521	2,454	2,479	84,500	1,239.50
2020-02-07	2,473	2,483	2,421	2,464	72,000	1,232
2020-02-06	2,477	2,534	2,451	2,455	120,800	1,227.50
2020-02-05	2,400	2,460	2,366	2,429	115,000	1,214.50
2020-02-04	2,335	2,398	2,251	2,360	155,500	1,180
2020-02-03	2,354	2,430	2,325	2,335	250,500	1,167.50
2020-01-31	2,467	2,500	2,436	2,483	107,500	1,241.50
2020-01-30	2,578	2,589	2,437	2,447	178,700	1,223.50
2020-01-29	2,726	2,726	2,536	2,585	172,900	1,292.50
2020-01-28	2,671	2,720	2,670	2,691	89,000	1,345.50
2020-01-27	2,655	2,743	2,647	2,694	105,200	1,347
2020-01-24	2,707	2,744	2,684	2,722	77,500	1,361
2020-01-23	2,703	2,707	2,637	2,696	155,100	1,348
2020-01-22	2,598	2,749	2,595	2,699	260,500	1,349.50
2020-01-21	2,536	2,592	2,526	2,560	101,700	1,280
2020-01-20	2,568	2,568	2,504	2,510	72,300	1,255
2020-01-17	2,542	2,569	2,528	2,530	106,700	1,265
2020-01-16	2,511	2,546	2,505	2,522	84,900	1,261
2020-01-15	2,495	2,529	2,476	2,503	83,100	1,251.50
2020-01-14	2,477	2,522	2,476	2,488	113,700	1,244
2020-01-10	2,434	2,479	2,425	2,458	72,600	1,229
2020-01-09	2,400	2,430	2,383	2,418	77,300	1,209
2020-01-08	2,385	2,393	2,337	2,366	74,000	1,183
2020-01-07	2,368	2,416	2,354	2,398	96,100	1,199
2020-01-06	2,385	2,402	2,352	2,379	109,800	1,189.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7508 (株)G-7ホールディングス の時系列データ [2020年度]

7508 (株)G-7ホールディングスの時系列データ [2020年度]