1. HOME >
  2. 株価時系列 >
  3. 7508 >
  4. 2016年

7508 (株)G-7ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5511,6031,5441,60330,200400.75
2016-12-291,5301,5661,5211,56325,800390.75
2016-12-281,5321,5421,5041,53122,100382.75
2016-12-271,5001,5221,5001,51823,800379.50
2016-12-261,4561,5361,4541,50424,500376
2016-12-221,4971,5101,4271,46136,800365.25
2016-12-211,5501,5721,4651,49441,900373.50
2016-12-201,5621,5941,5341,55125,500387.75
2016-12-191,5251,5491,5251,54719,200386.75
2016-12-161,4861,5291,4801,52526,000381.25
2016-12-151,4711,4881,4681,48039,600370
2016-12-141,4551,4791,4491,47325,800368.25
2016-12-131,4191,4521,4191,44926,900362.25
2016-12-121,4001,4311,3911,41026,100352.50
2016-12-091,3801,3861,3501,38621,500346.50
2016-12-081,3801,3881,3731,3848,400346
2016-12-071,3691,3771,3661,3765,700344
2016-12-061,3621,3701,3571,3626,200340.50
2016-12-051,3751,3751,3591,3637,600340.75
2016-12-021,3571,3771,3571,3767,500344
2016-12-011,3751,3871,3511,35817,800339.50
2016-11-301,3461,3541,3411,3529,200338
2016-11-291,3451,3451,3371,3407,000335
2016-11-281,3391,3471,3221,34613,600336.50
2016-11-251,3121,3341,3101,33130,600332.75
2016-11-241,3091,3311,3091,32015,000330
2016-11-221,2961,3151,2901,30711,000326.75
2016-11-211,3001,3001,2841,29624,800324
2016-11-181,3251,3251,2931,30630,200326.50
2016-11-171,3141,3321,3091,32814,300332
2016-11-161,3321,3331,3201,3247,700331
2016-11-151,3241,3291,3161,3195,600329.75
2016-11-141,3011,3281,3011,3239,300330.75
2016-11-111,3391,3421,3071,32112,400330.25
2016-11-101,2961,3261,2961,32618,900331.50
2016-11-091,3101,3211,2501,27030,500317.50
2016-11-081,3041,3051,2871,30527,000326.25
2016-11-071,3051,3121,2711,31031,500327.50
2016-11-041,2901,3041,2381,30231,300325.50
2016-11-021,3301,3301,2851,29422,100323.50
2016-11-011,3611,3611,3221,34331,600335.75
2016-10-311,3591,3601,3421,3437,800335.75
2016-10-281,3641,3641,3441,35910,900339.75
2016-10-271,3691,3691,3451,35611,300339
2016-10-261,3611,3741,3561,37413,200343.50
2016-10-251,4001,4001,3611,37914,200344.75
2016-10-241,3831,3901,3791,3877,300346.75
2016-10-211,3981,3981,3741,3827,800345.50
2016-10-201,3601,3961,3601,3916,000347.75
2016-10-191,3501,3831,3501,36911,500342.25
2016-10-171,3451,3521,3391,3424,700335.50
2016-10-131,3771,3791,3471,36110,700340.25
2016-10-121,4001,4001,3221,37921,000344.75
2016-10-111,3851,4231,3851,40031,600350
2016-10-071,3321,3601,3321,35826,200339.50
2016-10-061,2771,3401,2751,32932,500332.25
2016-10-051,2461,2671,2461,26112,800315.25
2016-10-041,2371,2501,2311,2467,500311.50
2016-10-031,2111,2291,2111,2299,600307.25
2016-09-301,2131,2131,2101,2135,000303.25
2016-09-291,2161,2321,2111,21325,000303.25
2016-09-281,2251,2301,2111,2207,500305
2016-09-271,2211,2361,2111,23611,000309
2016-09-261,2251,2281,2181,22111,200305.25
2016-09-231,2131,2281,2101,21711,600304.25
2016-09-211,2031,2211,2031,2209,500305
2016-09-201,2061,2201,2051,2086,300302
2016-09-161,2011,2161,2001,2067,500301.50
2016-09-151,2001,2121,1981,2024,100300.50
2016-09-141,2011,2081,2011,2012,700300.25
2016-09-131,2021,2031,2001,2012,200300.25
2016-09-121,2001,2041,1941,2029,800300.50
2016-09-091,2051,2141,2001,20128,500300.25
2016-09-081,2161,2191,2101,2133,500303.25
2016-09-071,2171,2211,2111,2198,700304.75
2016-09-061,2101,2191,2101,2153,500303.75
2016-09-051,2151,2171,2051,2089,200302
2016-09-021,2071,2151,2021,2126,300303
2016-09-011,2181,2181,2011,20518,100301.25
2016-08-311,2241,2271,2201,2254,700306.25
2016-08-301,2381,2381,2181,2249,300306
2016-08-291,2441,2441,2251,2346,600308.50
2016-08-261,2311,2321,2181,2234,300305.75
2016-08-251,2521,2521,2361,2403,900310
2016-08-241,2521,2521,2421,2461,800311.50
2016-08-231,2531,2531,2311,2458,700311.25
2016-08-221,2481,2551,2381,24620,200311.50
2016-08-191,2381,2471,2311,24421,200311
2016-08-181,2251,2421,2151,22512,800306.25
2016-08-171,2251,2391,2251,2309,000307.50
2016-08-161,2491,2491,2261,2288,600307
2016-08-151,2251,2481,2251,24314,300310.75
2016-08-121,2291,2301,2251,2294,400307.25
2016-08-101,2251,2271,2131,2278,100306.75
2016-08-091,2291,2361,2211,2267,400306.50
2016-08-081,2291,2301,2201,22512,000306.25
2016-08-051,2211,2261,1801,21112,100302.75
2016-08-041,2061,2261,1971,22111,700305.25
2016-08-031,2051,2251,2011,20612,600301.50
2016-08-021,2251,2251,2101,21211,300303
2016-08-011,2021,2381,1951,23119,600307.75
2016-07-291,2261,2471,2261,24310,200310.75
2016-07-281,2341,2431,2251,2437,300310.75
2016-07-271,2451,2461,2381,2417,800310.25
2016-07-261,2441,2451,2251,2316,700307.75
2016-07-251,2361,2451,2361,2416,700310.25
2016-07-221,2421,2421,2321,2362,900309
2016-07-211,2381,2611,2301,25414,100313.50
2016-07-201,2191,2391,2111,2387,500309.50
2016-07-191,2271,2431,2241,23111,000307.75
2016-07-151,2401,2411,2201,22715,300306.75
2016-07-141,2211,2451,2151,22518,300306.25
2016-07-131,2341,2351,2211,22714,100306.75
2016-07-121,2131,2271,1981,21810,000304.50
2016-07-111,2151,2171,1891,21311,300303.25
2016-07-081,1841,1961,1731,1757,600293.75
2016-07-071,1891,2081,1831,1908,300297.50
2016-07-061,2111,2201,1291,18930,600297.25
2016-07-051,2241,2271,2151,2254,100306.25
2016-07-041,2241,2381,2151,2248,600306
2016-07-011,1861,2111,1861,21122,200302.75
2016-06-301,1951,2031,1741,18615,400296.50
2016-06-291,1921,2001,1821,19512,000298.75
2016-06-281,1501,1981,1501,18216,200295.50
2016-06-271,1501,1801,1501,17015,000292.50
2016-06-241,1781,1911,1001,13333,400283.25
2016-06-231,1591,1731,1501,1727,300293
2016-06-221,1811,1931,1631,1718,800292.75
2016-06-211,1761,1901,1701,1885,900297
2016-06-201,1831,1971,1711,1837,700295.75
2016-06-171,1591,1741,1501,1536,600288.25
2016-06-161,1661,1821,1391,14619,600286.50
2016-06-151,1801,1821,1651,16529,400291.25
2016-06-141,1901,1951,1751,18419,300296
2016-06-131,2151,2201,1991,20021,300300
2016-06-101,2251,2251,2171,22011,300305
2016-06-091,2401,2421,2271,2274,800306.75
2016-06-081,2301,2541,2291,24733,000311.75
2016-06-071,2131,2331,2131,22417,200306
2016-06-061,2021,2301,2011,21324,100303.25
2016-06-031,2051,2281,2051,2237,600305.75
2016-06-021,2041,2111,2031,20410,800301
2016-06-011,2291,2301,2061,20818,400302
2016-05-311,2281,2301,2251,22510,700306.25
2016-05-301,2191,2271,2111,22413,100306
2016-05-271,2081,2141,2021,2099,000302.25
2016-05-261,2201,2201,2071,20910,200302.25
2016-05-251,2371,2551,1971,20646,100301.50
2016-05-241,2111,2171,2021,20513,000301.25
2016-05-231,2201,2201,1901,21121,700302.75
2016-05-201,1871,2031,1771,20310,100300.75
2016-05-191,1651,1891,1651,1897,500297.25
2016-05-181,1881,1911,1551,16327,900290.75
2016-05-171,2131,2131,1861,19122,200297.75
2016-05-161,2001,2081,1901,19030,300297.50
2016-05-131,2291,2291,1841,18540,800296.25
2016-05-121,2271,2421,2151,23319,400308.25
2016-05-111,2461,2501,2271,23359,600308.25
2016-05-101,2831,2831,2271,235114,300308.75
2016-05-091,2481,2781,2201,25341,700313.25
2016-05-061,1941,2291,1911,20812,500302
2016-05-021,1841,2301,1811,19518,500298.75
2016-04-281,2341,2491,2021,22125,500305.25
2016-04-271,2501,2561,2201,22311,500305.75
2016-04-261,2521,2551,2271,25416,800313.50
2016-04-251,2591,2651,2551,2589,300314.50
2016-04-221,2521,2621,2381,25815,500314.50
2016-04-211,2491,2621,2421,25816,500314.50
2016-04-201,2521,2541,2361,2378,000309.25
2016-04-191,2351,2681,2311,24110,200310.25
2016-04-181,1931,2291,1921,2179,200304.25
2016-04-151,2171,2381,2171,2258,400306.25
2016-04-141,2261,2491,2071,24520,000311.25
2016-04-131,2101,2131,1961,21210,500303
2016-04-121,1551,2101,1401,18624,900296.50
2016-04-111,1701,1701,1401,1607,200290
2016-04-081,1381,1701,1251,15411,100288.50
2016-04-071,1601,1701,1451,14614,200286.50
2016-04-061,1701,1741,1451,1589,700289.50
2016-04-051,2091,2101,1621,17017,800292.50
2016-04-041,2281,2341,2101,22016,100305
2016-04-011,2831,2901,2291,23327,400308.25
2016-03-311,3111,3181,2771,28320,700320.75
2016-03-301,3201,3211,2981,29814,800324.50
2016-03-291,3181,3271,3001,31218,300328
2016-03-281,3111,3241,3001,32020,100330
2016-03-251,2991,3071,2931,2996,000324.75
2016-03-241,3031,3081,2831,29513,200323.75
2016-03-231,3121,3201,2941,3037,700325.75
2016-03-221,2931,3241,2791,31228,500328
2016-03-181,2781,2951,2501,25627,500314
2016-03-171,3001,3201,2801,29320,900323.25
2016-03-161,2801,2991,2761,2936,000323.25
2016-03-151,3051,3111,2761,29225,200323
2016-03-141,2721,3021,2721,29919,900324.75
2016-03-111,2391,2681,2221,24723,900311.75
2016-03-101,2601,2701,2451,25410,900313.50
2016-03-091,2441,2671,2401,25317,100313.25
2016-03-081,2401,2721,2271,25915,600314.75
2016-03-071,2311,2631,2231,23819,100309.50
2016-03-041,2101,2371,2101,23115,300307.75
2016-03-031,2191,2251,2071,21710,900304.25
2016-03-021,2031,2441,2031,2177,700304.25
2016-03-011,2021,2031,1791,18913,700297.25
2016-02-291,2201,2271,2051,20513,700301.25
2016-02-261,2121,2451,1911,19530,600298.75
2016-02-251,1591,2021,1501,19623,300299
2016-02-241,1201,1531,1171,13813,400284.50
2016-02-231,1361,1411,1231,12817,600282
2016-02-221,1121,1341,1061,12128,900280.25
2016-02-191,1351,1451,1121,11725,400279.25
2016-02-181,1491,1691,1181,13535,900283.75
2016-02-171,1351,1511,1111,11431,700278.50
2016-02-161,1621,1951,1271,13748,900284.25
2016-02-151,1811,1811,1421,17222,300293
2016-02-121,0991,1811,0611,06170,700265.25
2016-02-101,3011,3011,2001,21832,500304.50
2016-02-091,3421,3821,3031,30331,500325.75
2016-02-081,3901,4101,3531,38410,700346
2016-02-051,4701,4721,3861,42215,000355.50
2016-02-041,5031,5291,4971,50015,500375
2016-02-031,5281,5381,5211,5316,700382.75
2016-02-021,5501,5771,5501,5745,700393.50
2016-02-011,5331,5721,5191,57220,400393
2016-01-291,4941,5021,4501,5029,100375.50
2016-01-281,4901,5001,4811,4946,000373.50
2016-01-271,4681,4971,4681,4903,500372.50
2016-01-261,4561,4921,4561,4687,600367
2016-01-251,4501,4981,4401,4979,100374.25
2016-01-221,3501,4451,3501,44115,500360.25
2016-01-211,3761,4261,3331,34818,500337
2016-01-201,4391,4501,3981,40214,600350.50
2016-01-191,4641,4851,4431,4499,900362.25
2016-01-181,4051,4781,4051,4649,800366
2016-01-151,4571,4651,4301,4366,900359
2016-01-141,4361,4541,4151,4248,800356
2016-01-131,4151,4991,4151,48712,100371.75
2016-01-121,4851,4901,4141,41414,100353.50
2016-01-081,5061,5241,4811,49413,800373.50
2016-01-071,5011,5291,5011,51312,100378.25
2016-01-061,5291,5461,5021,50710,000376.75
2016-01-051,5011,5391,5011,5296,700382.25
2016-01-041,5471,5561,5381,5396,400384.75

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