7508東証P貸借
業種 小売業
Ｇ－７ホールディングス 株価時系列データ
PTS
1,437
円
(11:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,753 (24/09/24) | 1,146 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,753 (24/09/24) | 1,179 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,417 | 1,443 | 1,402 | 1,439 | +18 | +1.3 | 18,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,158 | 1,162 | 1,150 | 1,157 | -2 | -0.2 | 31,300 |
| 11/10 | 1,151 | 1,159 | 1,142 | 1,159 | +1 | +0.1 | 31,600 |
| 11/9 | 1,166 | 1,166 | 1,141 | 1,158 | -1 | -0.1 | 51,900 |
| 11/8 | 1,153 | 1,178 | 1,153 | 1,159 | +20 | +1.8 | 100,600 |
| 11/7 | 1,167 | 1,173 | 1,136 | 1,139 | -25 | -2.2 | 54,200 |
| 11/6 | 1,148 | 1,169 | 1,148 | 1,164 | +23 | +2.0 | 61,400 |
| 11/2 | 1,154 | 1,168 | 1,134 | 1,141 | -13 | -1.1 | 69,900 |
| 11/1 | 1,159 | 1,176 | 1,152 | 1,154 | +7 | +0.6 | 87,900 |
| 10/31 | 1,128 | 1,148 | 1,108 | 1,147 | +9 | +0.8 | 206,200 |
| 10/30 | 1,169 | 1,172 | 1,131 | 1,138 | -32 | -2.7 | 412,200 |
| 10/27 | 1,156 | 1,171 | 1,150 | 1,170 | +12 | +1.0 | 131,800 |
| 10/26 | 1,176 | 1,193 | 1,158 | 1,158 | -18 | -1.5 | 78,600 |
| 10/25 | 1,173 | 1,188 | 1,167 | 1,176 | +6 | +0.5 | 65,200 |
| 10/24 | 1,156 | 1,175 | 1,135 | 1,170 | +14 | +1.2 | 76,100 |
| 10/23 | 1,177 | 1,185 | 1,152 | 1,156 | -25 | -2.1 | 74,200 |
| 10/20 | 1,180 | 1,198 | 1,178 | 1,181 | -8 | -0.7 | 48,800 |
| 10/19 | 1,169 | 1,192 | 1,164 | 1,189 | +10 | +0.9 | 50,100 |
| 10/18 | 1,181 | 1,189 | 1,170 | 1,179 | +1 | +0.1 | 61,200 |
| 10/17 | 1,169 | 1,180 | 1,164 | 1,178 | +12 | +1.0 | 46,600 |
| 10/16 | 1,186 | 1,186 | 1,156 | 1,166 | -15 | -1.3 | 57,300 |
| 10/13 | 1,200 | 1,204 | 1,176 | 1,181 | -30 | -2.5 | 75,900 |
| 10/12 | 1,204 | 1,215 | 1,201 | 1,211 | +4 | +0.3 | 59,100 |
| 10/11 | 1,232 | 1,232 | 1,205 | 1,207 | -25 | -2.0 | 70,500 |
| 10/10 | 1,209 | 1,233 | 1,204 | 1,232 | +31 | +2.6 | 74,800 |
| 10/6 | 1,187 | 1,211 | 1,180 | 1,201 | +19 | +1.6 | 131,100 |
| 10/5 | 1,177 | 1,186 | 1,170 | 1,182 | +10 | +0.9 | 94,200 |
| 10/4 | 1,169 | 1,182 | 1,162 | 1,172 | -16 | -1.4 | 99,900 |
| 10/3 | 1,204 | 1,205 | 1,176 | 1,188 | -16 | -1.3 | 78,000 |
| 10/2 | 1,230 | 1,239 | 1,204 | 1,204 | -36 | -2.9 | 94,800 |
| 9/29 | 1,273 | 1,274 | 1,234 | 1,240 | -30 | -2.4 | 66,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
