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
2025-02-071,4111,4151,3861,39022,5001,390
2025-02-061,4071,4071,3801,40048,7001,400
2025-02-051,4201,4341,3751,37765,7001,377
2025-02-041,4121,4511,4011,41751,4001,417
2025-02-031,3761,4371,3701,40986,1001,409
2025-01-311,4391,4751,4391,46241,9001,462
2025-01-301,4461,4831,4461,48342,8001,483
2025-01-291,4011,4821,3951,47096,4001,470
2025-01-281,3581,4181,3581,41244,6001,412
2025-01-271,3911,3911,3541,36217,9001,362
2025-01-241,3801,3801,3551,36121,2001,361
2025-01-231,3801,3831,3431,36336,4001,363
2025-01-221,3801,4101,3621,36227,3001,362
2025-01-211,3611,3711,3531,37032,5001,370
2025-01-201,3661,3801,3431,34320,6001,343
2025-01-171,3501,3771,3481,37120,8001,371
2025-01-161,3711,3961,3531,35630,5001,356
2025-01-151,3651,3861,3641,37823,7001,378
2025-01-141,3891,4061,3661,37029,2001,370
2025-01-101,4141,4161,3891,38923,9001,389
2025-01-091,4131,4421,4111,41433,9001,414
2025-01-081,4301,4371,4091,41335,6001,413
2025-01-071,4341,4471,4211,43040,5001,430
2025-01-061,4771,4771,4331,43330,1001,433

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