7508 (株)G-7ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,597	2,616	2,585	2,608	11,800	652
2017-12-28	2,619	2,636	2,592	2,624	12,800	656
2017-12-27	2,534	2,621	2,534	2,621	11,900	655.25
2017-12-26	2,529	2,538	2,522	2,534	10,100	633.50
2017-12-25	2,560	2,575	2,508	2,516	14,700	629
2017-12-22	2,555	2,579	2,555	2,560	8,500	640
2017-12-21	2,620	2,620	2,538	2,583	18,500	645.75
2017-12-20	2,717	2,717	2,610	2,633	10,600	658.25
2017-12-19	2,700	2,705	2,681	2,694	9,800	673.50
2017-12-18	2,746	2,761	2,665	2,690	19,100	672.50
2017-12-15	2,684	2,716	2,660	2,714	19,600	678.50
2017-12-14	2,659	2,684	2,659	2,684	7,300	671
2017-12-13	2,672	2,672	2,645	2,656	9,100	664
2017-12-12	2,658	2,679	2,658	2,673	8,400	668.25
2017-12-11	2,655	2,682	2,641	2,664	9,300	666
2017-12-08	2,529	2,625	2,529	2,622	19,500	655.50
2017-12-07	2,555	2,581	2,540	2,579	9,600	644.75
2017-12-06	2,569	2,602	2,541	2,541	9,700	635.25
2017-12-05	2,601	2,604	2,536	2,573	18,800	643.25
2017-12-04	2,586	2,640	2,566	2,611	28,700	652.75
2017-12-01	2,434	2,549	2,426	2,541	32,000	635.25
2017-11-30	2,396	2,436	2,396	2,426	9,100	606.50
2017-11-29	2,408	2,423	2,405	2,416	4,900	604
2017-11-28	2,436	2,436	2,366	2,386	13,500	596.50
2017-11-27	2,458	2,458	2,431	2,436	5,700	609
2017-11-24	2,431	2,454	2,414	2,454	8,800	613.50
2017-11-22	2,433	2,433	2,413	2,413	8,000	603.25
2017-11-21	2,400	2,435	2,400	2,433	8,600	608.25
2017-11-20	2,371	2,408	2,371	2,398	8,400	599.50
2017-11-17	2,370	2,396	2,340	2,371	26,700	592.75
2017-11-16	2,350	2,363	2,331	2,341	13,400	585.25
2017-11-15	2,413	2,413	2,310	2,340	22,300	585
2017-11-13	2,455	2,475	2,444	2,465	9,800	616.25
2017-11-10	2,433	2,455	2,410	2,455	15,100	613.75
2017-11-09	2,438	2,500	2,397	2,458	51,100	614.50
2017-11-08	2,367	2,430	2,360	2,430	21,300	607.50
2017-11-07	2,355	2,361	2,339	2,357	14,400	589.25
2017-11-06	2,350	2,366	2,334	2,347	23,900	586.75
2017-11-02	2,332	2,346	2,319	2,329	16,200	582.25
2017-11-01	2,412	2,412	2,240	2,318	68,900	579.50
2017-10-31	2,417	2,417	2,396	2,409	18,400	602.25
2017-10-30	2,420	2,438	2,386	2,408	29,600	602
2017-10-27	2,401	2,435	2,381	2,429	12,100	607.25
2017-10-26	2,385	2,409	2,385	2,397	10,500	599.25
2017-10-25	2,387	2,442	2,376	2,388	35,600	597
2017-10-24	2,337	2,391	2,323	2,386	32,400	596.50
2017-10-23	2,300	2,340	2,300	2,336	22,200	584
2017-10-20	2,271	2,295	2,267	2,293	12,500	573.25
2017-10-19	2,269	2,295	2,267	2,285	15,300	571.25
2017-10-18	2,273	2,285	2,266	2,269	12,900	567.25
2017-10-17	2,285	2,293	2,263	2,284	17,800	571
2017-10-16	2,275	2,336	2,266	2,285	21,900	571.25
2017-10-13	2,250	2,270	2,240	2,266	15,200	566.50
2017-10-12	2,250	2,268	2,240	2,244	18,400	561
2017-10-11	2,225	2,246	2,222	2,246	12,700	561.50
2017-10-10	2,242	2,250	2,225	2,231	10,900	557.75
2017-10-06	2,248	2,270	2,238	2,263	13,300	565.75
2017-10-05	2,279	2,280	2,250	2,253	9,200	563.25
2017-10-04	2,260	2,282	2,260	2,278	10,000	569.50
2017-10-03	2,288	2,288	2,245	2,258	18,200	564.50
2017-10-02	2,302	2,302	2,257	2,296	16,000	574
2017-09-29	2,212	2,305	2,198	2,290	34,900	572.50
2017-09-28	2,210	2,230	2,203	2,228	14,400	557
2017-09-27	2,192	2,205	2,158	2,204	12,900	551
2017-09-26	2,180	2,218	2,180	2,218	11,900	554.50
2017-09-25	2,182	2,200	2,182	2,199	9,800	549.75
2017-09-22	2,212	2,212	2,171	2,177	32,600	544.25
2017-09-21	2,224	2,245	2,216	2,220	11,200	555
2017-09-20	2,218	2,229	2,212	2,221	10,300	555.25
2017-09-19	2,210	2,232	2,210	2,228	13,700	557
2017-09-15	2,194	2,206	2,191	2,201	10,400	550.25
2017-09-14	2,220	2,221	2,194	2,206	10,200	551.50
2017-09-13	2,224	2,236	2,216	2,226	10,500	556.50
2017-09-12	2,212	2,225	2,208	2,214	12,200	553.50
2017-09-11	2,173	2,212	2,172	2,210	14,400	552.50
2017-09-08	2,165	2,175	2,155	2,166	9,800	541.50
2017-09-07	2,159	2,189	2,159	2,179	12,400	544.75
2017-09-06	2,150	2,171	2,131	2,161	16,500	540.25
2017-09-05	2,193	2,200	2,158	2,166	16,600	541.50
2017-09-04	2,208	2,223	2,170	2,177	19,600	544.25
2017-09-01	2,237	2,242	2,216	2,229	5,300	557.25
2017-08-31	2,223	2,242	2,223	2,237	7,500	559.25
2017-08-30	2,205	2,234	2,205	2,223	6,300	555.75
2017-08-29	2,220	2,224	2,199	2,204	26,100	551
2017-08-28	2,232	2,248	2,220	2,232	7,600	558
2017-08-25	2,224	2,247	2,224	2,236	7,800	559
2017-08-24	2,230	2,239	2,217	2,220	10,600	555
2017-08-23	2,250	2,250	2,237	2,239	5,100	559.75
2017-08-22	2,236	2,254	2,228	2,236	11,100	559
2017-08-21	2,250	2,264	2,244	2,244	7,400	561
2017-08-18	2,280	2,288	2,240	2,252	16,200	563
2017-08-17	2,310	2,320	2,283	2,289	11,300	572.25
2017-08-16	2,316	2,339	2,312	2,314	5,700	578.50
2017-08-15	2,275	2,319	2,275	2,305	18,100	576.25
2017-08-14	2,260	2,301	2,260	2,275	22,400	568.75
2017-08-10	2,337	2,345	2,297	2,310	14,200	577.50
2017-08-09	2,343	2,360	2,303	2,328	16,200	582
2017-08-08	2,388	2,388	2,347	2,365	13,500	591.25
2017-08-07	2,388	2,388	2,370	2,378	6,600	594.50
2017-08-04	2,342	2,362	2,341	2,360	11,800	590
2017-08-03	2,368	2,368	2,328	2,337	16,300	584.25
2017-08-02	2,341	2,388	2,341	2,371	27,900	592.75
2017-08-01	2,400	2,400	2,333	2,341	54,000	585.25
2017-07-31	2,300	2,336	2,271	2,322	38,300	580.50
2017-07-28	2,300	2,300	2,260	2,284	34,700	571
2017-07-27	2,280	2,304	2,275	2,292	20,500	573
2017-07-26	2,330	2,330	2,256	2,270	25,600	567.50
2017-07-25	2,348	2,352	2,297	2,316	31,800	579
2017-07-24	2,235	2,335	2,229	2,335	53,500	583.75
2017-07-21	2,235	2,235	2,206	2,222	22,400	555.50
2017-07-20	2,240	2,248	2,218	2,227	15,500	556.75
2017-07-19	2,250	2,250	2,211	2,219	30,900	554.75
2017-07-18	2,164	2,278	2,157	2,278	57,300	569.50
2017-07-14	2,138	2,159	2,138	2,158	17,300	539.50
2017-07-13	2,147	2,155	2,137	2,140	20,500	535
2017-07-12	2,155	2,164	2,136	2,146	27,300	536.50
2017-07-11	2,151	2,162	2,143	2,155	22,000	538.75
2017-07-10	2,145	2,168	2,141	2,161	28,500	540.25
2017-07-07	2,141	2,156	2,136	2,142	26,800	535.50
2017-07-06	2,156	2,159	2,137	2,141	23,300	535.25
2017-07-05	2,151	2,164	2,136	2,155	24,500	538.75
2017-07-04	2,209	2,215	2,142	2,151	29,600	537.75
2017-07-03	2,167	2,223	2,158	2,209	54,700	552.25
2017-06-30	2,157	2,166	2,129	2,161	43,500	540.25
2017-06-29	2,196	2,196	2,160	2,178	13,800	544.50
2017-06-28	2,205	2,205	2,159	2,159	19,300	539.75
2017-06-27	2,200	2,209	2,183	2,200	25,000	550
2017-06-26	2,138	2,210	2,137	2,203	35,500	550.75
2017-06-23	2,163	2,174	2,137	2,140	28,500	535
2017-06-22	2,166	2,181	2,142	2,177	26,400	544.25
2017-06-21	2,179	2,198	2,166	2,173	28,400	543.25
2017-06-20	2,193	2,205	2,178	2,188	24,400	547
2017-06-19	2,180	2,208	2,177	2,193	22,000	548.25
2017-06-16	2,217	2,219	2,191	2,191	21,600	547.75
2017-06-15	2,209	2,225	2,193	2,200	22,700	550
2017-06-14	2,238	2,265	2,204	2,204	35,300	551
2017-06-13	2,266	2,272	2,231	2,236	17,400	559
2017-06-12	2,245	2,272	2,233	2,262	24,100	565.50
2017-06-09	2,301	2,326	2,245	2,247	35,700	561.75
2017-06-08	2,260	2,313	2,232	2,285	38,300	571.25
2017-06-07	2,257	2,265	2,228	2,260	16,100	565
2017-06-06	2,298	2,299	2,235	2,257	31,900	564.25
2017-06-05	2,240	2,296	2,238	2,287	22,400	571.75
2017-06-02	2,254	2,275	2,239	2,249	16,700	562.25
2017-06-01	2,244	2,265	2,235	2,263	18,100	565.75
2017-05-31	2,290	2,290	2,251	2,263	18,800	565.75
2017-05-30	2,324	2,328	2,222	2,291	30,800	572.75
2017-05-29	2,231	2,306	2,231	2,296	27,700	574
2017-05-26	2,265	2,270	2,221	2,225	30,100	556.25
2017-05-25	2,297	2,297	2,258	2,265	20,800	566.25
2017-05-24	2,252	2,300	2,235	2,297	30,300	574.25
2017-05-23	2,219	2,255	2,219	2,246	22,100	561.50
2017-05-22	2,238	2,260	2,220	2,226	26,200	556.50
2017-05-19	2,260	2,269	2,243	2,243	27,100	560.75
2017-05-18	2,263	2,286	2,249	2,260	35,700	565
2017-05-17	2,329	2,340	2,306	2,313	35,900	578.25
2017-05-16	2,360	2,364	2,328	2,329	28,800	582.25
2017-05-15	2,315	2,363	2,315	2,350	25,200	587.50
2017-05-12	2,338	2,354	2,309	2,347	31,500	586.75
2017-05-11	2,345	2,355	2,318	2,340	37,600	585
2017-05-10	2,333	2,355	2,310	2,342	68,000	585.50
2017-05-09	2,363	2,404	2,298	2,309	183,600	577.25
2017-05-08	2,475	2,535	2,463	2,513	61,800	628.25
2017-05-02	2,350	2,423	2,350	2,398	68,000	599.50
2017-05-01	2,330	2,354	2,325	2,349	23,600	587.25
2017-04-28	2,345	2,352	2,307	2,318	32,200	579.50
2017-04-27	2,354	2,378	2,335	2,354	20,800	588.50
2017-04-26	2,377	2,377	2,327	2,344	28,700	586
2017-04-25	2,314	2,365	2,293	2,336	37,000	584
2017-04-24	2,280	2,323	2,270	2,302	28,200	575.50
2017-04-21	2,280	2,287	2,254	2,275	17,300	568.75
2017-04-20	2,270	2,270	2,238	2,246	21,600	561.50
2017-04-19	2,201	2,261	2,201	2,235	24,700	558.75
2017-04-18	2,287	2,295	2,210	2,220	34,400	555
2017-04-17	2,191	2,248	2,191	2,246	28,900	561.50
2017-04-14	2,211	2,229	2,197	2,209	30,500	552.25
2017-04-13	2,182	2,250	2,176	2,232	60,000	558
2017-04-12	2,277	2,280	2,219	2,238	47,200	559.50
2017-04-11	2,306	2,365	2,275	2,327	40,500	581.75
2017-04-10	2,315	2,376	2,306	2,342	35,800	585.50
2017-04-07	2,385	2,414	2,251	2,315	92,300	578.75
2017-04-06	2,450	2,454	2,300	2,383	147,300	595.75
2017-04-05	2,486	2,525	2,456	2,475	30,600	618.75
2017-04-04	2,540	2,562	2,463	2,493	56,300	623.25
2017-04-03	2,530	2,570	2,505	2,538	35,100	634.50
2017-03-31	2,516	2,568	2,500	2,516	66,500	629
2017-03-30	2,520	2,543	2,443	2,466	61,500	616.50
2017-03-29	2,497	2,529	2,484	2,529	29,200	632.25
2017-03-28	2,473	2,480	2,400	2,469	53,800	617.25
2017-03-27	2,464	2,501	2,464	2,481	26,400	620.25
2017-03-24	2,490	2,513	2,475	2,502	17,300	625.50
2017-03-23	2,537	2,545	2,495	2,510	25,600	627.50
2017-03-22	2,528	2,565	2,521	2,536	32,600	634
2017-03-21	2,546	2,595	2,546	2,578	21,100	644.50
2017-03-17	2,523	2,584	2,500	2,545	41,000	636.25
2017-03-16	2,421	2,548	2,421	2,548	47,100	637
2017-03-15	2,449	2,498	2,418	2,433	81,300	608.25
2017-03-14	2,425	2,429	2,400	2,416	18,800	604
2017-03-13	2,400	2,468	2,400	2,429	32,200	607.25
2017-03-10	2,470	2,472	2,371	2,406	53,900	601.50
2017-03-09	2,418	2,465	2,411	2,453	19,500	613.25
2017-03-08	2,470	2,471	2,411	2,418	33,700	604.50
2017-03-07	2,433	2,466	2,433	2,448	29,700	612
2017-03-06	2,419	2,465	2,405	2,443	28,700	610.75
2017-03-03	2,419	2,460	2,403	2,419	39,800	604.75
2017-03-02	2,360	2,439	2,352	2,428	60,700	607
2017-03-01	2,340	2,375	2,315	2,340	44,300	585
2017-02-28	2,329	2,360	2,303	2,326	44,400	581.50
2017-02-27	2,288	2,332	2,249	2,298	48,500	574.50
2017-02-24	2,304	2,328	2,263	2,301	43,300	575.25
2017-02-23	2,320	2,382	2,289	2,337	81,900	584.25
2017-02-22	2,278	2,389	2,258	2,370	122,700	592.50
2017-02-21	2,106	2,250	2,106	2,241	85,900	560.25
2017-02-20	2,100	2,105	2,077	2,101	46,400	525.25
2017-02-17	2,110	2,118	2,056	2,113	40,800	528.25
2017-02-16	2,131	2,166	2,116	2,120	31,900	530
2017-02-15	2,150	2,158	2,120	2,146	36,000	536.50
2017-02-14	2,181	2,213	2,131	2,139	38,100	534.75
2017-02-13	2,185	2,230	2,159	2,168	45,600	542
2017-02-10	2,150	2,232	2,142	2,178	65,300	544.50
2017-02-09	2,124	2,135	2,070	2,110	43,500	527.50
2017-02-08	2,057	2,189	2,053	2,124	73,000	531
2017-02-07	2,092	2,092	2,040	2,063	41,500	515.75
2017-02-06	2,072	2,108	2,015	2,097	105,800	524.25
2017-02-03	2,255	2,291	2,066	2,091	173,600	522.75
2017-02-02	2,117	2,226	2,117	2,219	108,500	554.75
2017-02-01	2,048	2,116	2,030	2,108	70,100	527
2017-01-31	1,980	2,088	1,929	2,046	112,400	511.50
2017-01-30	1,986	1,990	1,920	1,969	78,600	492.25
2017-01-27	1,910	1,972	1,906	1,972	67,900	493
2017-01-26	1,900	1,930	1,881	1,906	39,500	476.50
2017-01-25	1,877	1,900	1,877	1,896	31,900	474
2017-01-24	1,864	1,871	1,835	1,866	28,400	466.50
2017-01-23	1,866	1,866	1,822	1,862	39,200	465.50
2017-01-20	1,880	1,912	1,843	1,860	45,200	465
2017-01-19	1,815	1,897	1,815	1,866	63,200	466.50
2017-01-18	1,753	1,807	1,744	1,803	50,300	450.75
2017-01-17	1,783	1,783	1,736	1,761	54,600	440.25
2017-01-16	1,800	1,815	1,781	1,783	44,200	445.75
2017-01-13	1,776	1,784	1,767	1,781	27,900	445.25
2017-01-12	1,783	1,793	1,751	1,782	45,100	445.50
2017-01-11	1,816	1,820	1,781	1,794	30,600	448.50
2017-01-10	1,814	1,843	1,790	1,802	67,400	450.50
2017-01-06	1,779	1,829	1,751	1,810	65,000	452.50
2017-01-05	1,710	1,786	1,685	1,779	74,600	444.75
2017-01-04	1,670	1,740	1,670	1,728	99,100	432

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11月
日	月	火	水	木	金	土
« 10月31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

7508 (株)G-7ホールディングス の時系列データ [2017年度]

7508 (株)G-7ホールディングスの時系列データ [2017年度]