7508 (株)G-7ホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,250	2,250	2,213	2,218	9,800	554.50
2018-12-27	2,200	2,255	2,185	2,254	19,300	563.50
2018-12-26	2,100	2,162	2,100	2,119	14,800	529.75
2018-12-25	2,050	2,112	2,043	2,079	76,600	519.75
2018-12-21	2,233	2,287	2,111	2,200	81,000	550
2018-12-20	2,341	2,341	2,232	2,259	38,600	564.75
2018-12-19	2,313	2,371	2,313	2,343	37,700	585.75
2018-12-18	2,384	2,384	2,334	2,345	13,900	586.25
2018-12-17	2,448	2,448	2,395	2,400	11,200	600
2018-12-14	2,484	2,517	2,447	2,447	14,300	611.75
2018-12-13	2,450	2,526	2,450	2,507	11,400	626.75
2018-12-12	2,427	2,462	2,420	2,444	9,300	611
2018-12-11	2,470	2,470	2,419	2,427	12,900	606.75
2018-12-10	2,470	2,494	2,452	2,470	13,200	617.50
2018-12-07	2,496	2,522	2,486	2,492	9,200	623
2018-12-06	2,564	2,564	2,488	2,495	14,100	623.75
2018-12-05	2,571	2,619	2,552	2,570	9,300	642.50
2018-12-04	2,668	2,675	2,570	2,573	11,900	643.25
2018-12-03	2,636	2,675	2,628	2,661	7,600	665.25
2018-11-30	2,645	2,645	2,619	2,636	6,500	659
2018-11-29	2,635	2,655	2,635	2,645	7,900	661.25
2018-11-28	2,587	2,633	2,585	2,620	12,400	655
2018-11-27	2,533	2,590	2,533	2,587	17,300	646.75
2018-11-26	2,533	2,561	2,525	2,532	8,900	633
2018-11-22	2,522	2,543	2,486	2,535	8,300	633.75
2018-11-21	2,520	2,520	2,490	2,516	10,600	629
2018-11-20	2,553	2,575	2,527	2,559	12,000	639.75
2018-11-19	2,558	2,589	2,547	2,575	14,000	643.75
2018-11-16	2,550	2,584	2,504	2,567	14,800	641.75
2018-11-15	2,552	2,566	2,523	2,550	10,600	637.50
2018-11-14	2,598	2,600	2,555	2,576	9,800	644
2018-11-13	2,553	2,618	2,497	2,592	16,600	648
2018-11-12	2,571	2,621	2,561	2,578	20,300	644.50
2018-11-09	2,514	2,587	2,495	2,572	24,000	643
2018-11-08	2,528	2,539	2,490	2,511	20,000	627.75
2018-11-07	2,510	2,540	2,485	2,505	10,900	626.25
2018-11-06	2,496	2,515	2,496	2,502	4,900	625.50
2018-11-05	2,526	2,536	2,486	2,489	8,500	622.25
2018-11-02	2,554	2,562	2,490	2,526	17,300	631.50
2018-11-01	2,572	2,594	2,515	2,553	20,500	638.25
2018-10-31	2,530	2,560	2,501	2,559	18,500	639.75
2018-10-30	2,361	2,484	2,358	2,480	24,400	620
2018-10-29	2,403	2,444	2,380	2,382	23,600	595.50
2018-10-26	2,484	2,484	2,391	2,412	41,500	603
2018-10-25	2,490	2,490	2,432	2,434	25,400	608.50
2018-10-24	2,525	2,534	2,486	2,531	12,700	632.75
2018-10-23	2,535	2,536	2,494	2,497	15,900	624.25
2018-10-22	2,556	2,567	2,512	2,553	8,300	638.25
2018-10-19	2,578	2,578	2,526	2,556	14,700	639
2018-10-18	2,635	2,635	2,570	2,578	11,400	644.50
2018-10-17	2,604	2,631	2,576	2,602	22,300	650.50
2018-10-16	2,603	2,618	2,538	2,554	33,300	638.50
2018-10-15	2,713	2,718	2,620	2,622	19,500	655.50
2018-10-12	2,668	2,700	2,654	2,691	22,300	672.75
2018-10-11	2,781	2,838	2,699	2,715	30,200	678.75
2018-10-10	2,850	2,865	2,807	2,857	21,800	714.25
2018-10-09	2,783	2,813	2,762	2,813	15,900	703.25
2018-10-05	2,772	2,790	2,758	2,784	9,200	696
2018-10-04	2,794	2,794	2,751	2,772	6,800	693
2018-10-03	2,806	2,806	2,761	2,766	6,800	691.50
2018-10-02	2,803	2,850	2,790	2,798	14,600	699.50
2018-10-01	2,760	2,829	2,760	2,802	12,300	700.50
2018-09-28	2,750	2,780	2,750	2,759	9,600	689.75
2018-09-27	2,764	2,807	2,733	2,733	11,700	683.25
2018-09-26	2,775	2,829	2,727	2,814	17,600	703.50
2018-09-25	2,793	2,827	2,751	2,810	33,500	702.50
2018-09-21	2,740	2,820	2,740	2,809	15,300	702.25
2018-09-20	2,737	2,770	2,717	2,742	11,100	685.50
2018-09-19	2,710	2,742	2,710	2,730	13,300	682.50
2018-09-18	2,594	2,708	2,582	2,692	11,100	673
2018-09-14	2,632	2,645	2,580	2,587	20,400	646.75
2018-09-13	2,600	2,657	2,600	2,625	6,800	656.25
2018-09-12	2,625	2,625	2,580	2,590	14,800	647.50
2018-09-11	2,660	2,662	2,620	2,634	9,500	658.50
2018-09-10	2,678	2,704	2,651	2,660	14,800	665
2018-09-07	2,710	2,729	2,681	2,699	14,200	674.75
2018-09-06	2,722	2,744	2,703	2,717	13,800	679.25
2018-09-05	2,743	2,744	2,718	2,723	10,800	680.75
2018-09-04	2,762	2,762	2,739	2,743	9,300	685.75
2018-09-03	2,789	2,791	2,746	2,762	10,300	690.50
2018-08-31	2,751	2,794	2,741	2,770	5,500	692.50
2018-08-30	2,761	2,778	2,749	2,759	7,700	689.75
2018-08-29	2,742	2,785	2,737	2,761	10,900	690.25
2018-08-28	2,710	2,738	2,710	2,731	12,800	682.75
2018-08-27	2,669	2,720	2,664	2,699	11,300	674.75
2018-08-24	2,616	2,683	2,600	2,671	12,600	667.75
2018-08-23	2,574	2,647	2,569	2,615	12,400	653.75
2018-08-22	2,542	2,585	2,539	2,569	6,400	642.25
2018-08-21	2,550	2,570	2,537	2,548	9,000	637
2018-08-20	2,580	2,587	2,558	2,564	12,400	641
2018-08-17	2,616	2,623	2,585	2,589	11,500	647.25
2018-08-16	2,625	2,640	2,591	2,603	14,600	650.75
2018-08-15	2,693	2,693	2,620	2,643	6,400	660.75
2018-08-14	2,610	2,699	2,610	2,693	10,700	673.25
2018-08-13	2,663	2,664	2,601	2,609	17,900	652.25
2018-08-10	2,698	2,698	2,662	2,664	10,200	666
2018-08-09	2,681	2,717	2,662	2,678	5,600	669.50
2018-08-08	2,636	2,695	2,636	2,695	13,100	673.75
2018-08-07	2,617	2,648	2,617	2,645	10,400	661.25
2018-08-06	2,655	2,666	2,612	2,645	7,800	661.25
2018-08-03	2,608	2,664	2,608	2,653	11,500	663.25
2018-08-02	2,679	2,687	2,619	2,635	32,300	658.75
2018-08-01	2,700	2,725	2,650	2,679	39,300	669.75
2018-07-31	2,840	2,840	2,764	2,781	19,000	695.25
2018-07-30	2,877	2,898	2,757	2,849	20,500	712.25
2018-07-27	2,827	2,871	2,816	2,871	12,600	717.75
2018-07-26	2,726	2,832	2,726	2,827	10,900	706.75
2018-07-25	2,730	2,766	2,715	2,739	15,600	684.75
2018-07-24	2,733	2,752	2,713	2,728	9,900	682
2018-07-23	2,725	2,771	2,719	2,736	17,700	684
2018-07-20	2,790	2,805	2,733	2,747	9,400	686.75
2018-07-19	2,826	2,836	2,757	2,783	10,500	695.75
2018-07-18	2,826	2,834	2,797	2,812	7,000	703
2018-07-17	2,762	2,831	2,751	2,818	10,500	704.50
2018-07-13	2,775	2,796	2,753	2,762	6,300	690.50
2018-07-12	2,764	2,825	2,762	2,767	8,000	691.75
2018-07-11	2,747	2,764	2,708	2,754	8,400	688.50
2018-07-10	2,808	2,808	2,728	2,728	18,800	682
2018-07-09	2,763	2,799	2,739	2,777	10,500	694.25
2018-07-06	2,695	2,770	2,666	2,763	19,700	690.75
2018-07-05	2,724	2,811	2,659	2,682	30,900	670.50
2018-07-04	2,671	2,723	2,600	2,711	32,100	677.75
2018-07-03	2,746	2,783	2,677	2,701	29,900	675.25
2018-07-02	2,877	2,905	2,740	2,745	32,600	686.25
2018-06-29	2,865	2,895	2,810	2,877	20,300	719.25
2018-06-28	2,941	2,966	2,836	2,865	32,700	716.25
2018-06-27	2,950	3,040	2,937	2,977	12,800	744.25
2018-06-26	2,940	2,984	2,930	2,950	13,200	737.50
2018-06-25	3,145	3,165	2,979	3,000	23,700	750
2018-06-22	3,115	3,130	3,060	3,130	15,900	782.50
2018-06-21	3,075	3,145	3,075	3,135	7,900	783.75
2018-06-20	3,115	3,115	2,987	3,075	16,000	768.75
2018-06-19	3,150	3,150	3,020	3,060	24,000	765
2018-06-18	3,220	3,220	3,095	3,150	20,100	787.50
2018-06-15	3,030	3,195	3,005	3,150	51,600	787.50
2018-06-14	2,963	2,972	2,932	2,957	10,900	739.25
2018-06-13	2,949	2,990	2,935	2,988	12,700	747
2018-06-12	3,015	3,015	2,933	2,949	11,200	737.25
2018-06-11	2,947	3,025	2,927	3,025	16,400	756.25
2018-06-08	2,970	3,005	2,926	2,947	32,300	736.75
2018-06-07	2,935	3,040	2,906	3,040	27,800	760
2018-06-06	3,055	3,070	2,917	2,943	44,300	735.75
2018-06-05	2,860	3,010	2,860	3,005	59,300	751.25
2018-06-04	2,713	2,853	2,713	2,849	31,100	712.25
2018-06-01	2,690	2,742	2,676	2,694	36,400	673.50
2018-05-31	2,687	2,700	2,684	2,688	8,000	672
2018-05-30	2,676	2,727	2,671	2,678	9,900	669.50
2018-05-29	2,758	2,758	2,680	2,700	19,000	675
2018-05-28	2,705	2,759	2,705	2,759	9,500	689.75
2018-05-25	2,710	2,720	2,684	2,700	12,000	675
2018-05-24	2,700	2,718	2,692	2,710	22,000	677.50
2018-05-23	2,746	2,746	2,690	2,700	24,400	675
2018-05-22	2,698	2,743	2,655	2,730	28,400	682.50
2018-05-21	2,748	2,761	2,690	2,700	25,500	675
2018-05-18	2,713	2,739	2,685	2,732	22,500	683
2018-05-17	2,737	2,750	2,677	2,706	49,600	676.50
2018-05-16	2,793	2,811	2,743	2,750	29,200	687.50
2018-05-15	2,863	2,888	2,722	2,800	75,400	700
2018-05-14	2,493	2,574	2,486	2,563	20,600	640.75
2018-05-11	2,452	2,483	2,452	2,466	20,500	616.50
2018-05-10	2,441	2,465	2,435	2,453	6,400	613.25
2018-05-09	2,454	2,463	2,427	2,449	13,900	612.25
2018-05-08	2,455	2,488	2,435	2,454	13,200	613.50
2018-05-07	2,443	2,458	2,432	2,442	12,300	610.50
2018-05-02	2,410	2,446	2,410	2,438	4,700	609.50
2018-05-01	2,435	2,435	2,399	2,410	12,500	602.50
2018-04-27	2,438	2,458	2,422	2,435	4,500	608.75
2018-04-26	2,450	2,450	2,420	2,438	7,000	609.50
2018-04-25	2,447	2,452	2,421	2,435	5,800	608.75
2018-04-24	2,444	2,447	2,423	2,447	7,000	611.75
2018-04-23	2,434	2,451	2,431	2,433	4,300	608.25
2018-04-20	2,426	2,470	2,422	2,438	5,800	609.50
2018-04-19	2,469	2,471	2,433	2,436	3,700	609
2018-04-18	2,441	2,468	2,441	2,455	3,800	613.75
2018-04-17	2,484	2,488	2,376	2,441	28,900	610.25
2018-04-16	2,527	2,532	2,496	2,501	8,700	625.25
2018-04-13	2,504	2,539	2,500	2,527	8,800	631.75
2018-04-12	2,500	2,549	2,470	2,504	15,000	626
2018-04-11	2,555	2,558	2,488	2,500	13,900	625
2018-04-10	2,525	2,580	2,521	2,555	12,600	638.75
2018-04-09	2,520	2,552	2,451	2,526	15,600	631.50
2018-04-06	2,530	2,565	2,492	2,521	13,800	630.25
2018-04-05	2,480	2,517	2,459	2,513	12,800	628.25
2018-04-04	2,438	2,469	2,431	2,460	7,900	615
2018-04-03	2,390	2,432	2,365	2,409	12,200	602.25
2018-03-30	2,459	2,470	2,441	2,465	9,100	616.25
2018-03-29	2,366	2,470	2,366	2,455	14,100	613.75
2018-03-28	2,309	2,351	2,309	2,349	4,100	587.25
2018-03-27	2,342	2,373	2,336	2,366	12,300	591.50
2018-03-26	2,250	2,351	2,250	2,349	21,800	587.25
2018-03-23	2,312	2,342	2,277	2,285	24,800	571.25
2018-03-22	2,373	2,394	2,360	2,393	5,200	598.25
2018-03-20	2,354	2,376	2,342	2,354	10,300	588.50
2018-03-19	2,450	2,450	2,388	2,395	7,600	598.75
2018-03-16	2,420	2,437	2,399	2,411	7,100	602.75
2018-03-15	2,425	2,430	2,391	2,420	12,300	605
2018-03-14	2,457	2,457	2,431	2,447	4,400	611.75
2018-03-13	2,392	2,470	2,392	2,470	14,800	617.50
2018-03-12	2,404	2,416	2,375	2,392	10,200	598
2018-03-09	2,421	2,439	2,372	2,377	13,600	594.25
2018-03-08	2,404	2,404	2,376	2,397	5,800	599.25
2018-03-07	2,442	2,465	2,370	2,382	22,200	595.50
2018-03-06	2,430	2,479	2,423	2,479	11,200	619.75
2018-03-05	2,437	2,438	2,375	2,380	10,600	595
2018-03-02	2,401	2,448	2,401	2,437	11,600	609.25
2018-03-01	2,481	2,481	2,440	2,451	11,500	612.75
2018-02-28	2,505	2,528	2,476	2,506	15,700	626.50
2018-02-27	2,607	2,607	2,503	2,508	7,600	627
2018-02-26	2,460	2,562	2,459	2,558	30,400	639.50
2018-02-23	2,449	2,449	2,414	2,427	11,200	606.75
2018-02-22	2,436	2,457	2,396	2,449	14,000	612.25
2018-02-21	2,416	2,481	2,416	2,436	5,600	609
2018-02-20	2,417	2,443	2,402	2,409	8,100	602.25
2018-02-19	2,453	2,473	2,443	2,467	8,700	616.75
2018-02-16	2,347	2,444	2,344	2,405	13,200	601.25
2018-02-15	2,323	2,361	2,323	2,333	13,200	583.25
2018-02-14	2,326	2,358	2,282	2,323	15,400	580.75
2018-02-13	2,490	2,490	2,321	2,328	48,600	582
2018-02-09	2,380	2,430	2,380	2,430	17,400	607.50
2018-02-08	2,459	2,496	2,451	2,479	19,900	619.75
2018-02-07	2,433	2,505	2,396	2,419	24,900	604.75
2018-02-06	2,435	2,524	2,325	2,383	64,800	595.75
2018-02-05	2,656	2,656	2,623	2,635	22,100	658.75
2018-02-02	2,700	2,739	2,667	2,706	31,500	676.50
2018-02-01	2,660	2,705	2,622	2,705	49,700	676.25
2018-01-31	2,475	2,500	2,456	2,460	14,200	615
2018-01-30	2,495	2,519	2,479	2,484	19,800	621
2018-01-29	2,461	2,504	2,461	2,477	14,900	619.25
2018-01-26	2,430	2,482	2,430	2,455	17,400	613.75
2018-01-25	2,455	2,461	2,408	2,422	22,200	605.50
2018-01-24	2,488	2,500	2,476	2,483	8,200	620.75
2018-01-23	2,486	2,505	2,486	2,488	7,700	622
2018-01-22	2,467	2,488	2,438	2,460	16,100	615
2018-01-19	2,493	2,511	2,471	2,471	11,200	617.75
2018-01-18	2,526	2,541	2,493	2,493	9,400	623.25
2018-01-17	2,531	2,538	2,516	2,523	7,400	630.75
2018-01-16	2,498	2,551	2,498	2,517	9,700	629.25
2018-01-15	2,549	2,549	2,498	2,503	18,000	625.75
2018-01-12	2,591	2,600	2,555	2,556	14,500	639
2018-01-11	2,616	2,626	2,595	2,601	5,200	650.25
2018-01-10	2,611	2,627	2,596	2,619	9,200	654.75
2018-01-09	2,630	2,632	2,603	2,611	7,400	652.75
2018-01-05	2,600	2,629	2,591	2,621	6,700	655.25
2018-01-04	2,600	2,603	2,565	2,603	10,100	650.75

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

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 [2018年度]

7508 (株)G-7ホールディングスの時系列データ [2018年度]