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
1,433.4
円
(11:07)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,418 | 1,434 | 1,414 | 1,426 | -3 | -0.2 | 12,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,494 | 1,494 | 1,478 | 1,480 | +9 | +0.6 | 16,600 |
| 11/1 | 1,424 | 1,490 | 1,424 | 1,471 | +34 | +2.4 | 109,100 |
| 10/31 | 1,500 | 1,511 | 1,437 | 1,437 | -108 | -7.0 | 95,000 |
| 10/30 | 1,562 | 1,597 | 1,545 | 1,545 | -16 | -1.0 | 84,900 |
| 10/29 | 1,565 | 1,580 | 1,551 | 1,561 | -18 | -1.1 | 17,800 |
| 10/28 | 1,555 | 1,583 | 1,555 | 1,579 | +24 | +1.5 | 14,800 |
| 10/25 | 1,560 | 1,586 | 1,537 | 1,555 | -9 | -0.6 | 15,500 |
| 10/24 | 1,591 | 1,591 | 1,561 | 1,564 | -27 | -1.7 | 26,200 |
| 10/23 | 1,614 | 1,622 | 1,580 | 1,591 | -38 | -2.3 | 22,800 |
| 10/22 | 1,665 | 1,665 | 1,612 | 1,629 | -23 | -1.4 | 36,400 |
| 10/21 | 1,650 | 1,652 | 1,628 | 1,652 | +10 | +0.6 | 19,400 |
| 10/18 | 1,691 | 1,697 | 1,642 | 1,642 | -32 | -1.9 | 21,400 |
| 10/17 | 1,730 | 1,730 | 1,674 | 1,674 | -34 | -2.0 | 31,200 |
| 10/16 | 1,721 | 1,744 | 1,703 | 1,708 | -28 | -1.6 | 39,700 |
| 10/15 | 1,704 | 1,745 | 1,704 | 1,736 | +36 | +2.1 | 73,100 |
| 10/11 | 1,713 | 1,719 | 1,694 | 1,700 | -7 | -0.4 | 20,800 |
| 10/10 | 1,712 | 1,712 | 1,696 | 1,707 | -5 | -0.3 | 14,800 |
| 10/9 | 1,684 | 1,723 | 1,684 | 1,712 | +29 | +1.7 | 29,400 |
| 10/8 | 1,676 | 1,695 | 1,669 | 1,683 | -20 | -1.2 | 18,300 |
| 10/7 | 1,726 | 1,726 | 1,701 | 1,703 | 0 | 0.0 | 23,700 |
| 10/4 | 1,674 | 1,709 | 1,674 | 1,703 | +29 | +1.7 | 15,600 |
| 10/3 | 1,701 | 1,710 | 1,670 | 1,674 | +13 | +0.8 | 28,600 |
| 10/2 | 1,669 | 1,726 | 1,653 | 1,661 | -18 | -1.1 | 35,700 |
| 10/1 | 1,669 | 1,699 | 1,669 | 1,679 | +10 | +0.6 | 28,600 |
| 9/30 | 1,678 | 1,688 | 1,642 | 1,669 | -47 | -2.7 | 61,600 |
| 9/27 | 1,711 | 1,731 | 1,696 | 1,716 | -15 | -0.9 | 40,700 |
| 9/26 | 1,727 | 1,733 | 1,704 | 1,731 | +39 | +2.3 | 50,000 |
| 9/25 | 1,684 | 1,700 | 1,671 | 1,692 | +9 | +0.5 | 32,200 |
| 9/24 | 1,734 | 1,753 | 1,675 | 1,683 | -39 | -2.3 | 44,800 |
| 9/20 | 1,737 | 1,750 | 1,716 | 1,722 | -5 | -0.3 | 59,600 |
▶︎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
