7508 (株)G-7ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,344 | 1,344 | 1,331 | 1,334 | 33,000 | 1,334 |
| 2025-07-07 | 1,348 | 1,348 | 1,331 | 1,339 | 21,500 | 1,339 |
| 2025-07-04 | 1,374 | 1,374 | 1,345 | 1,345 | 22,500 | 1,345 |
| 2025-07-03 | 1,349 | 1,376 | 1,348 | 1,369 | 38,100 | 1,369 |
| 2025-07-02 | 1,320 | 1,348 | 1,320 | 1,330 | 16,200 | 1,330 |
| 2025-07-01 | 1,322 | 1,335 | 1,319 | 1,327 | 18,400 | 1,327 |
| 2025-06-30 | 1,333 | 1,339 | 1,325 | 1,325 | 23,300 | 1,325 |
| 2025-06-27 | 1,336 | 1,340 | 1,327 | 1,335 | 26,500 | 1,335 |
| 2025-06-26 | 1,324 | 1,337 | 1,324 | 1,329 | 52,800 | 1,329 |
| 2025-06-25 | 1,346 | 1,348 | 1,317 | 1,324 | 43,400 | 1,324 |
| 2025-06-24 | 1,385 | 1,385 | 1,350 | 1,357 | 51,800 | 1,357 |
| 2025-06-23 | 1,386 | 1,400 | 1,378 | 1,385 | 16,600 | 1,385 |
| 2025-06-20 | 1,392 | 1,396 | 1,375 | 1,386 | 98,900 | 1,386 |
| 2025-06-19 | 1,383 | 1,396 | 1,377 | 1,392 | 19,600 | 1,392 |
| 2025-06-18 | 1,360 | 1,390 | 1,360 | 1,383 | 33,100 | 1,383 |
| 2025-06-17 | 1,348 | 1,374 | 1,348 | 1,362 | 35,200 | 1,362 |
| 2025-06-16 | 1,330 | 1,336 | 1,320 | 1,336 | 31,800 | 1,336 |
| 2025-06-13 | 1,354 | 1,354 | 1,319 | 1,328 | 33,800 | 1,328 |
| 2025-06-12 | 1,345 | 1,383 | 1,342 | 1,355 | 30,600 | 1,355 |
| 2025-06-11 | 1,340 | 1,363 | 1,340 | 1,354 | 60,600 | 1,354 |
| 2025-06-10 | 1,356 | 1,356 | 1,320 | 1,320 | 45,100 | 1,320 |
| 2025-06-09 | 1,348 | 1,353 | 1,339 | 1,352 | 25,300 | 1,352 |
| 2025-06-06 | 1,367 | 1,374 | 1,336 | 1,348 | 18,200 | 1,348 |
| 2025-06-05 | 1,358 | 1,382 | 1,357 | 1,367 | 19,000 | 1,367 |
| 2025-06-04 | 1,351 | 1,367 | 1,331 | 1,358 | 31,300 | 1,358 |
| 2025-06-03 | 1,345 | 1,355 | 1,335 | 1,351 | 26,200 | 1,351 |
| 2025-06-02 | 1,341 | 1,367 | 1,328 | 1,330 | 48,600 | 1,330 |
| 2025-05-30 | 1,324 | 1,342 | 1,320 | 1,342 | 26,700 | 1,342 |
| 2025-05-29 | 1,332 | 1,340 | 1,328 | 1,337 | 25,800 | 1,337 |
| 2025-05-28 | 1,355 | 1,355 | 1,332 | 1,332 | 17,900 | 1,332 |
| 2025-05-27 | 1,336 | 1,341 | 1,330 | 1,336 | 20,000 | 1,336 |
| 2025-05-26 | 1,340 | 1,354 | 1,339 | 1,348 | 16,300 | 1,348 |
| 2025-05-23 | 1,343 | 1,348 | 1,333 | 1,336 | 14,300 | 1,336 |
| 2025-05-22 | 1,348 | 1,357 | 1,319 | 1,324 | 36,400 | 1,324 |
| 2025-05-21 | 1,356 | 1,378 | 1,350 | 1,355 | 29,900 | 1,355 |
| 2025-05-20 | 1,357 | 1,359 | 1,340 | 1,347 | 42,200 | 1,347 |
| 2025-05-19 | 1,337 | 1,368 | 1,337 | 1,356 | 31,100 | 1,356 |
| 2025-05-16 | 1,302 | 1,348 | 1,301 | 1,337 | 34,000 | 1,337 |
| 2025-05-15 | 1,325 | 1,325 | 1,300 | 1,309 | 34,000 | 1,309 |
| 2025-05-14 | 1,374 | 1,374 | 1,320 | 1,325 | 39,500 | 1,325 |
| 2025-05-13 | 1,438 | 1,438 | 1,374 | 1,374 | 42,500 | 1,374 |
| 2025-05-12 | 1,439 | 1,452 | 1,406 | 1,418 | 26,400 | 1,418 |
| 2025-05-09 | 1,409 | 1,446 | 1,392 | 1,446 | 142,000 | 1,446 |
| 2025-05-08 | 1,400 | 1,414 | 1,382 | 1,409 | 73,100 | 1,409 |
| 2025-05-07 | 1,400 | 1,430 | 1,380 | 1,408 | 91,000 | 1,408 |
| 2025-05-02 | 1,407 | 1,425 | 1,386 | 1,404 | 36,700 | 1,404 |
| 2025-05-01 | 1,417 | 1,436 | 1,405 | 1,415 | 29,600 | 1,415 |
| 2025-04-30 | 1,439 | 1,439 | 1,411 | 1,426 | 16,800 | 1,426 |
| 2025-04-28 | 1,425 | 1,439 | 1,416 | 1,439 | 25,900 | 1,439 |
| 2025-04-25 | 1,423 | 1,435 | 1,410 | 1,425 | 22,100 | 1,425 |
| 2025-04-24 | 1,495 | 1,509 | 1,433 | 1,440 | 24,800 | 1,440 |
| 2025-04-23 | 1,498 | 1,502 | 1,479 | 1,484 | 30,400 | 1,484 |
| 2025-04-22 | 1,480 | 1,490 | 1,452 | 1,483 | 30,400 | 1,483 |
| 2025-04-21 | 1,453 | 1,483 | 1,453 | 1,463 | 55,700 | 1,463 |
| 2025-04-18 | 1,428 | 1,452 | 1,421 | 1,452 | 27,300 | 1,452 |
| 2025-04-17 | 1,402 | 1,416 | 1,402 | 1,413 | 12,700 | 1,413 |
| 2025-04-16 | 1,425 | 1,434 | 1,415 | 1,422 | 29,800 | 1,422 |
| 2025-04-15 | 1,409 | 1,430 | 1,400 | 1,405 | 23,700 | 1,405 |
| 2025-04-14 | 1,387 | 1,406 | 1,370 | 1,403 | 38,600 | 1,403 |
| 2025-04-11 | 1,334 | 1,367 | 1,327 | 1,363 | 52,100 | 1,363 |
| 2025-04-10 | 1,298 | 1,328 | 1,289 | 1,327 | 50,100 | 1,327 |
| 2025-04-09 | 1,246 | 1,256 | 1,223 | 1,238 | 43,400 | 1,238 |
| 2025-04-08 | 1,204 | 1,258 | 1,196 | 1,252 | 38,200 | 1,252 |
| 2025-04-07 | 1,201 | 1,230 | 1,154 | 1,174 | 73,600 | 1,174 |
| 2025-04-04 | 1,273 | 1,279 | 1,220 | 1,231 | 86,900 | 1,231 |
| 2025-04-03 | 1,284 | 1,302 | 1,268 | 1,287 | 49,600 | 1,287 |
| 2025-04-02 | 1,321 | 1,348 | 1,305 | 1,314 | 46,200 | 1,314 |
| 2025-04-01 | 1,322 | 1,346 | 1,321 | 1,321 | 29,400 | 1,321 |
| 2025-03-31 | 1,350 | 1,350 | 1,322 | 1,322 | 39,000 | 1,322 |
| 2025-03-28 | 1,361 | 1,378 | 1,354 | 1,364 | 34,800 | 1,364 |
| 2025-03-27 | 1,370 | 1,400 | 1,363 | 1,400 | 57,100 | 1,400 |
| 2025-03-26 | 1,371 | 1,390 | 1,356 | 1,388 | 45,800 | 1,388 |
| 2025-03-25 | 1,351 | 1,382 | 1,343 | 1,375 | 30,900 | 1,375 |
| 2025-03-24 | 1,354 | 1,354 | 1,336 | 1,336 | 29,600 | 1,336 |
| 2025-03-21 | 1,354 | 1,383 | 1,348 | 1,354 | 73,100 | 1,354 |
| 2025-03-19 | 1,369 | 1,381 | 1,350 | 1,367 | 40,800 | 1,367 |
| 2025-03-18 | 1,353 | 1,382 | 1,353 | 1,370 | 33,400 | 1,370 |
| 2025-03-17 | 1,365 | 1,374 | 1,353 | 1,353 | 27,600 | 1,353 |
| 2025-03-14 | 1,346 | 1,373 | 1,346 | 1,365 | 39,400 | 1,365 |
| 2025-03-13 | 1,348 | 1,373 | 1,336 | 1,346 | 40,200 | 1,346 |
| 2025-03-12 | 1,326 | 1,347 | 1,323 | 1,337 | 39,300 | 1,337 |
| 2025-03-11 | 1,347 | 1,350 | 1,321 | 1,342 | 38,100 | 1,342 |
| 2025-03-10 | 1,349 | 1,375 | 1,349 | 1,352 | 26,000 | 1,352 |
| 2025-03-07 | 1,335 | 1,350 | 1,323 | 1,349 | 38,600 | 1,349 |
| 2025-03-06 | 1,379 | 1,389 | 1,343 | 1,352 | 46,700 | 1,352 |
| 2025-03-05 | 1,349 | 1,379 | 1,341 | 1,367 | 59,800 | 1,367 |
| 2025-03-04 | 1,320 | 1,345 | 1,300 | 1,332 | 55,700 | 1,332 |
| 2025-03-03 | 1,313 | 1,340 | 1,305 | 1,340 | 50,500 | 1,340 |
| 2025-02-28 | 1,279 | 1,310 | 1,263 | 1,303 | 490,600 | 1,303 |
| 2025-02-27 | 1,289 | 1,305 | 1,271 | 1,287 | 63,100 | 1,287 |
| 2025-02-26 | 1,290 | 1,304 | 1,270 | 1,282 | 75,200 | 1,282 |
| 2025-02-25 | 1,258 | 1,284 | 1,250 | 1,272 | 85,000 | 1,272 |
| 2025-02-21 | 1,257 | 1,259 | 1,242 | 1,252 | 68,600 | 1,252 |
| 2025-02-20 | 1,272 | 1,272 | 1,260 | 1,272 | 67,300 | 1,272 |
| 2025-02-19 | 1,308 | 1,315 | 1,277 | 1,280 | 81,800 | 1,280 |
| 2025-02-18 | 1,337 | 1,337 | 1,300 | 1,301 | 96,100 | 1,301 |
| 2025-02-17 | 1,350 | 1,350 | 1,316 | 1,329 | 48,700 | 1,329 |
| 2025-02-14 | 1,360 | 1,360 | 1,338 | 1,357 | 65,900 | 1,357 |
| 2025-02-13 | 1,347 | 1,370 | 1,330 | 1,349 | 65,700 | 1,349 |
| 2025-02-12 | 1,398 | 1,398 | 1,327 | 1,331 | 126,800 | 1,331 |
| 2025-02-10 | 1,391 | 1,394 | 1,378 | 1,393 | 20,500 | 1,393 |
| 2025-02-07 | 1,411 | 1,415 | 1,386 | 1,390 | 22,500 | 1,390 |
| 2025-02-06 | 1,407 | 1,407 | 1,380 | 1,400 | 48,700 | 1,400 |
| 2025-02-05 | 1,420 | 1,434 | 1,375 | 1,377 | 65,700 | 1,377 |
| 2025-02-04 | 1,412 | 1,451 | 1,401 | 1,417 | 51,400 | 1,417 |
| 2025-02-03 | 1,376 | 1,437 | 1,370 | 1,409 | 86,100 | 1,409 |
| 2025-01-31 | 1,439 | 1,475 | 1,439 | 1,462 | 41,900 | 1,462 |
| 2025-01-30 | 1,446 | 1,483 | 1,446 | 1,483 | 42,800 | 1,483 |
| 2025-01-29 | 1,401 | 1,482 | 1,395 | 1,470 | 96,400 | 1,470 |
| 2025-01-28 | 1,358 | 1,418 | 1,358 | 1,412 | 44,600 | 1,412 |
| 2025-01-27 | 1,391 | 1,391 | 1,354 | 1,362 | 17,900 | 1,362 |
| 2025-01-24 | 1,380 | 1,380 | 1,355 | 1,361 | 21,200 | 1,361 |
| 2025-01-23 | 1,380 | 1,383 | 1,343 | 1,363 | 36,400 | 1,363 |
| 2025-01-22 | 1,380 | 1,410 | 1,362 | 1,362 | 27,300 | 1,362 |
| 2025-01-21 | 1,361 | 1,371 | 1,353 | 1,370 | 32,500 | 1,370 |
| 2025-01-20 | 1,366 | 1,380 | 1,343 | 1,343 | 20,600 | 1,343 |
| 2025-01-17 | 1,350 | 1,377 | 1,348 | 1,371 | 20,800 | 1,371 |
| 2025-01-16 | 1,371 | 1,396 | 1,353 | 1,356 | 30,500 | 1,356 |
| 2025-01-15 | 1,365 | 1,386 | 1,364 | 1,378 | 23,700 | 1,378 |
| 2025-01-14 | 1,389 | 1,406 | 1,366 | 1,370 | 29,200 | 1,370 |
| 2025-01-10 | 1,414 | 1,416 | 1,389 | 1,389 | 23,900 | 1,389 |
| 2025-01-09 | 1,413 | 1,442 | 1,411 | 1,414 | 33,900 | 1,414 |
| 2025-01-08 | 1,430 | 1,437 | 1,409 | 1,413 | 35,600 | 1,413 |
| 2025-01-07 | 1,434 | 1,447 | 1,421 | 1,430 | 40,500 | 1,430 |
| 2025-01-06 | 1,477 | 1,477 | 1,433 | 1,433 | 30,100 | 1,433 |
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