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 |
---|---|---|---|---|---|---|
2025-02-07 | 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