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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,392 | 1,446 | 1,389 | 1,427 | +41 | +3.0 | 81,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,400 | 1,446 | 1,381 | 1,386 | -14 | -1.0 | 185,200 |
| 12/6 | 1,475 | 1,506 | 1,400 | 1,400 | -63 | -4.3 | 190,800 |
| 11/29 | 1,461 | 1,509 | 1,393 | 1,463 | +2 | +0.1 | 177,600 |
| 11/22 | 1,443 | 1,471 | 1,441 | 1,461 | +5 | +0.3 | 74,200 |
| 11/15 | 1,477 | 1,506 | 1,453 | 1,456 | -21 | -1.4 | 114,600 |
| 11/8 | 1,494 | 1,525 | 1,475 | 1,477 | +6 | +0.4 | 135,700 |
| 11/1 | 1,555 | 1,597 | 1,424 | 1,471 | -84 | -5.4 | 321,600 |
| 10/25 | 1,650 | 1,665 | 1,537 | 1,555 | -87 | -5.3 | 120,300 |
| 10/18 | 1,704 | 1,745 | 1,642 | 1,642 | -58 | -3.4 | 165,400 |
| 10/11 | 1,726 | 1,726 | 1,669 | 1,700 | -3 | -0.2 | 107,000 |
| 10/4 | 1,678 | 1,726 | 1,642 | 1,703 | -13 | -0.8 | 170,100 |
| 9/27 | 1,734 | 1,753 | 1,671 | 1,716 | -6 | -0.4 | 167,700 |
| 9/20 | 1,585 | 1,752 | 1,585 | 1,722 | +143 | +9.1 | 243,100 |
| 9/13 | 1,574 | 1,608 | 1,521 | 1,579 | 0 | 0.0 | 138,900 |
| 9/6 | 1,600 | 1,638 | 1,571 | 1,579 | -17 | -1.1 | 125,300 |
| 8/30 | 1,511 | 1,637 | 1,509 | 1,596 | +87 | +5.8 | 160,300 |
| 8/23 | 1,484 | 1,548 | 1,456 | 1,509 | +2 | +0.1 | 151,500 |
| 8/16 | 1,476 | 1,517 | 1,460 | 1,507 | +29 | +2.0 | 112,100 |
| 8/9 | 1,378 | 1,519 | 1,332 | 1,478 | -1 | -0.1 | 388,100 |
| 8/2 | 1,660 | 1,699 | 1,476 | 1,479 | -166 | -10.1 | 397,900 |
| 7/26 | 1,681 | 1,708 | 1,630 | 1,645 | -36 | -2.1 | 228,300 |
| 7/19 | 1,608 | 1,706 | 1,597 | 1,681 | +60 | +3.7 | 189,400 |
| 7/12 | 1,554 | 1,637 | 1,540 | 1,621 | +73 | +4.7 | 235,500 |
| 7/5 | 1,657 | 1,669 | 1,540 | 1,548 | -101 | -6.1 | 274,200 |
| 6/28 | 1,510 | 1,666 | 1,510 | 1,649 | +149 | +9.9 | 327,700 |
| 6/21 | 1,522 | 1,540 | 1,491 | 1,500 | -44 | -2.9 | 396,400 |
| 6/14 | 1,573 | 1,580 | 1,518 | 1,544 | -38 | -2.4 | 248,600 |
| 6/7 | 1,614 | 1,639 | 1,573 | 1,582 | -4 | -0.3 | 255,600 |
| 5/31 | 1,540 | 1,624 | 1,495 | 1,586 | +46 | +3.0 | 256,600 |
| 5/24 | 1,499 | 1,550 | 1,495 | 1,540 | +56 | +3.8 | 205,500 |
▶︎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
