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
1,423.5
円
取引時間外
(15:23)
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 | 1,421 | -8 | -0.6 | 27,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,689 | 1,752 | 1,688 | 1,727 | +45 | +2.7 | 63,700 |
| 9/18 | 1,677 | 1,695 | 1,659 | 1,682 | +29 | +1.8 | 57,800 |
| 9/17 | 1,585 | 1,672 | 1,585 | 1,653 | +74 | +4.7 | 62,000 |
| 9/13 | 1,571 | 1,591 | 1,552 | 1,579 | +8 | +0.5 | 46,500 |
| 9/12 | 1,575 | 1,583 | 1,551 | 1,571 | +36 | +2.4 | 32,800 |
| 9/11 | 1,574 | 1,574 | 1,521 | 1,535 | -39 | -2.5 | 26,700 |
| 9/10 | 1,571 | 1,608 | 1,571 | 1,574 | -1 | -0.1 | 15,400 |
| 9/9 | 1,574 | 1,587 | 1,562 | 1,575 | -4 | -0.3 | 17,500 |
| 9/6 | 1,594 | 1,629 | 1,575 | 1,579 | -15 | -0.9 | 19,600 |
| 9/5 | 1,583 | 1,622 | 1,583 | 1,594 | +14 | +0.9 | 25,000 |
| 9/4 | 1,571 | 1,600 | 1,571 | 1,580 | -19 | -1.2 | 26,300 |
| 9/3 | 1,605 | 1,634 | 1,597 | 1,599 | -15 | -0.9 | 18,100 |
| 9/2 | 1,600 | 1,638 | 1,600 | 1,614 | +18 | +1.1 | 36,300 |
| 8/30 | 1,588 | 1,608 | 1,585 | 1,596 | -2 | -0.1 | 23,500 |
| 8/29 | 1,611 | 1,622 | 1,581 | 1,598 | -21 | -1.3 | 25,600 |
| 8/28 | 1,608 | 1,637 | 1,606 | 1,619 | +4 | +0.3 | 35,000 |
| 8/27 | 1,588 | 1,625 | 1,586 | 1,615 | +42 | +2.7 | 37,000 |
| 8/26 | 1,511 | 1,575 | 1,509 | 1,573 | +64 | +4.2 | 39,200 |
| 8/23 | 1,537 | 1,537 | 1,509 | 1,509 | -15 | -1.0 | 16,300 |
| 8/22 | 1,528 | 1,528 | 1,506 | 1,524 | +12 | +0.8 | 18,000 |
| 8/21 | 1,502 | 1,527 | 1,489 | 1,512 | 0 | 0.0 | 20,300 |
| 8/20 | 1,463 | 1,548 | 1,461 | 1,512 | +43 | +2.9 | 62,100 |
| 8/19 | 1,484 | 1,500 | 1,456 | 1,469 | -38 | -2.5 | 34,800 |
| 8/16 | 1,497 | 1,517 | 1,484 | 1,507 | +25 | +1.7 | 38,400 |
| 8/15 | 1,489 | 1,489 | 1,471 | 1,482 | +2 | +0.1 | 24,400 |
| 8/14 | 1,478 | 1,488 | 1,464 | 1,480 | +3 | +0.2 | 24,100 |
| 8/13 | 1,476 | 1,484 | 1,460 | 1,477 | -1 | -0.1 | 25,200 |
| 8/9 | 1,508 | 1,519 | 1,451 | 1,478 | +21 | +1.4 | 75,400 |
| 8/8 | 1,437 | 1,491 | 1,437 | 1,457 | +12 | +0.8 | 48,000 |
| 8/7 | 1,419 | 1,496 | 1,419 | 1,445 | +6 | +0.4 | 42,300 |
▶︎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
