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 | 1,421 | +35 | +2.5 | 97,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,327 | 1,520 | 1,322 | 1,484 | +146 | +10.9 | 389,700 |
| 5/10 | 1,366 | 1,369 | 1,326 | 1,338 | -19 | -1.4 | 126,400 |
| 5/2 | 1,367 | 1,395 | 1,344 | 1,357 | -14 | -1.0 | 67,100 |
| 4/26 | 1,352 | 1,389 | 1,339 | 1,371 | +39 | +2.9 | 116,700 |
| 4/19 | 1,450 | 1,468 | 1,320 | 1,332 | -125 | -8.6 | 238,300 |
| 4/12 | 1,420 | 1,497 | 1,418 | 1,457 | +39 | +2.8 | 215,400 |
| 4/5 | 1,436 | 1,438 | 1,391 | 1,418 | -24 | -1.7 | 178,500 |
| 3/29 | 1,427 | 1,476 | 1,421 | 1,442 | +5 | +0.4 | 190,600 |
| 3/22 | 1,443 | 1,468 | 1,427 | 1,437 | +6 | +0.4 | 181,500 |
| 3/15 | 1,354 | 1,433 | 1,330 | 1,431 | +67 | +4.9 | 263,100 |
| 3/8 | 1,365 | 1,381 | 1,300 | 1,364 | -5 | -0.4 | 400,600 |
| 3/1 | 1,457 | 1,467 | 1,368 | 1,369 | -86 | -5.9 | 290,300 |
| 2/22 | 1,421 | 1,472 | 1,421 | 1,455 | +43 | +3.1 | 260,800 |
| 2/16 | 1,383 | 1,417 | 1,364 | 1,412 | +34 | +2.5 | 381,500 |
| 2/9 | 1,372 | 1,406 | 1,358 | 1,378 | +30 | +2.2 | 477,400 |
| 2/2 | 1,252 | 1,354 | 1,236 | 1,348 | +96 | +7.7 | 520,200 |
| 1/26 | 1,234 | 1,262 | 1,234 | 1,252 | +26 | +2.1 | 234,900 |
| 1/19 | 1,235 | 1,265 | 1,217 | 1,226 | -10 | -0.8 | 231,000 |
| 1/12 | 1,231 | 1,251 | 1,224 | 1,236 | +29 | +2.4 | 243,300 |
| 1/5 | 1,202 | 1,214 | 1,179 | 1,207 | +8 | +0.7 | 258,100 |
| 12/29 | 1,157 | 1,200 | 1,146 | 1,199 | +43 | +3.7 | 276,700 |
| 12/22 | 1,156 | 1,166 | 1,130 | 1,156 | -6 | -0.5 | 270,500 |
| 12/15 | 1,155 | 1,172 | 1,142 | 1,162 | +22 | +1.9 | 290,100 |
| 12/8 | 1,170 | 1,186 | 1,136 | 1,140 | -47 | -4.0 | 368,300 |
| 12/1 | 1,195 | 1,210 | 1,173 | 1,187 | -9 | -0.8 | 316,600 |
| 11/24 | 1,182 | 1,203 | 1,170 | 1,196 | +19 | +1.6 | 173,700 |
| 11/17 | 1,158 | 1,182 | 1,150 | 1,177 | +18 | +1.6 | 190,200 |
| 11/10 | 1,148 | 1,178 | 1,136 | 1,159 | +18 | +1.6 | 299,700 |
| 11/2 | 1,169 | 1,176 | 1,108 | 1,141 | -29 | -2.5 | 776,200 |
| 10/27 | 1,177 | 1,193 | 1,135 | 1,170 | -11 | -0.9 | 425,900 |
▶︎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
