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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,475 | 1,506 | 1,381 | 1,421 | -42 | -2.9 | 473,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,624 | 1,625 | 1,365 | 1,423 | -216 | -13.2 | 1,546,100 |
| 22/04 | 1,654 | 1,747 | 1,500 | 1,639 | -15 | -0.9 | 1,003,500 |
| 22/03 | 1,678 | 1,708 | 1,480 | 1,654 | -5 | -0.3 | 1,354,100 |
| 22/02 | 1,400 | 1,700 | 1,373 | 1,659 | +277 | +20.0 | 1,621,700 |
| 22/01 | 1,688 | 1,698 | 1,317 | 1,382 | -306 | -18.1 | 1,389,500 |
| 21/12 | 1,683 | 1,803 | 1,563 | 1,688 | +34 | +2.1 | 2,131,600 |
| 21/11 | 1,970 | 1,972 | 1,633 | 1,654 | -426 | -20.5 | 2,566,700 |
| 21/10 | 2,015 | 2,245 | 1,995 | 2,080 | +27 | +1.3 | 2,361,700 |
| 21/09 | 1,987 | 2,227 | 1,965 | 2,053 | +63 | +3.2 | 4,248,700 |
| 21/08 | 1,510 | 1,990 | 1,438 | 1,990 | +165 | +9.0 | 4,014,200 |
| 21/07 | 1,700 | 1,857 | 1,620 | 1,825 | +135 | +8.0 | 1,870,000 |
| 21/06 | 1,502 | 1,697 | 1,391 | 1,690 | +205 | +13.8 | 3,202,600 |
| 21/05 | 1,459 | 1,655 | 1,395 | 1,485 | +26 | +1.8 | 3,510,400 |
| 21/04 | 1,320 | 1,470 | 1,316 | 1,459 | +140 | +10.6 | 3,446,200 |
| 21/03 | 1,189 | 1,398 | 1,183 | 1,319 | +130 | +10.9 | 3,971,400 |
| 21/02 | 1,189 | 1,247 | 1,145 | 1,189 | -25 | -2.1 | 2,868,600 |
| 21/01 | 1,170 | 1,284 | 1,135 | 1,214 | +47 | +4.0 | 2,895,400 |
| 20/12 | 1,218 | 1,225 | 1,118 | 1,167 | -51 | -4.2 | 2,817,400 |
| 20/11 | 1,155 | 1,263 | 1,041 | 1,218 | +24 | +2.0 | 5,247,400 |
| 20/10 | 1,285 | 1,304 | 1,125 | 1,194 | -87 | -6.8 | 4,000,400 |
| 20/09 | 1,615 | 1,617 | 1,278 | 1,281 | -321 | -20.0 | 3,779,400 |
| 20/08 | 1,350 | 1,617 | 1,240 | 1,602 | +274 | +20.6 | 3,743,800 |
| 20/07 | 1,163 | 1,365 | 1,115 | 1,328 | +158 | +13.5 | 3,086,800 |
| 20/06 | 1,187 | 1,269 | 1,152 | 1,170 | -8 | -0.7 | 2,983,800 |
| 20/05 | 1,178 | 1,229 | 1,051 | 1,178 | 0 | 0.0 | 3,124,600 |
| 20/04 | 1,144 | 1,258 | 994 | 1,178 | +18 | +1.6 | 3,412,600 |
| 20/03 | 1,070 | 1,195 | 731 | 1,160 | +66 | +6.0 | 6,903,400 |
| 20/02 | 1,177 | 1,329 | 1,088 | 1,094 | -147 | -11.9 | 4,369,800 |
| 20/01 | 1,192 | 1,374 | 1,168 | 1,241 | +24 | +2.0 | 4,277,200 |
| 19/12 | 1,106 | 1,247 | 1,102 | 1,217 | +129 | +11.9 | 4,554,000 |
▶︎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
