[7508 東証1部] G-7ホールディングス 日足 時系列データ

[7508 東証1部] G-7ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242431.002454.002414.002454.00880021481900
2017-11-222433.002433.002413.002413.00800019397900
2017-11-212400.002435.002400.002433.00860020854300
2017-11-202371.002408.002371.002398.00840020114900
2017-11-172370.002396.002340.002371.002670063165000
2017-11-162350.002363.002331.002341.001340031445600
2017-11-152413.002413.002310.002340.002230052448800
2017-11-142468.002468.002433.002436.001300031849500
2017-11-132455.002475.002444.002465.00980024114500
2017-11-102433.002455.002410.002455.001510036829800
2017-11-092438.002500.002397.002458.0051100125804300
2017-11-082367.002430.002360.002430.002130051095500
2017-11-072355.002361.002339.002357.001440033866700
2017-11-062350.002366.002334.002347.002390056196000
2017-11-022332.002346.002319.002329.001620037674600
2017-11-012412.002412.002240.002318.0068900160468700
2017-10-312417.002417.002396.002409.001840044216900
2017-10-302420.002438.002386.002408.002960071355300
2017-10-272401.002435.002381.002429.001210029241500
2017-10-262385.002409.002385.002397.001050025198500
2017-10-252387.002442.002376.002388.003560085454100
2017-10-242337.002391.002323.002386.003240076739700
2017-10-232300.002340.002300.002336.002220051501900
2017-10-202271.002295.002267.002293.001250028535000
2017-10-192269.002295.002267.002285.001530034943500
2017-10-182273.002285.002266.002269.001290029327700
2017-10-172285.002293.002263.002284.001780040616100
2017-10-162275.002336.002266.002285.002190050258600
2017-10-132250.002270.002240.002266.001520034307400
2017-10-122250.002268.002240.002244.001840041405700
2017-10-112225.002246.002222.002246.001270028381100
2017-10-102242.002250.002225.002231.001090024362900
2017-10-062248.002270.002238.002263.001330029942700
2017-10-052279.002280.002250.002253.00920020773900
2017-10-042260.002282.002260.002278.001000022706100
2017-10-032288.002288.002245.002258.001820041096700
2017-10-022302.002302.002257.002296.001600036559200
2017-09-292212.002305.002198.002290.003490079223200
2017-09-282210.002230.002203.002228.001440031946100
2017-09-272192.002205.002158.002204.001290028243200
2017-09-262180.002218.002180.002218.001190026263100
2017-09-252182.002200.002182.002199.00980021473400
2017-09-222212.002212.002171.002177.003260071139000
2017-09-212224.002245.002216.002220.001120024921300
2017-09-202218.002229.002212.002221.001030022853100
2017-09-192210.002232.002210.002228.001370030464300
2017-09-152194.002206.002191.002201.001040022856900
2017-09-142220.002221.002194.002206.001020022530400
2017-09-132224.002236.002216.002226.001050023389100
2017-09-122212.002225.002208.002214.001220027027500
2017-09-112173.002212.002172.002210.001440031642200
2017-09-082165.002175.002155.002166.00980021224800
2017-09-072159.002189.002159.002179.001240026933600
2017-09-062150.002171.002131.002161.001650035490100
2017-09-052193.002200.002158.002166.001660036019200
2017-09-042208.002223.002170.002177.001960042895200
2017-09-012237.002242.002216.002229.00530011802700
2017-08-312223.002242.002223.002237.00750016757300
2017-08-302205.002234.002205.002223.00630013968300
2017-08-292220.002224.002199.002204.002610057583700
2017-08-282232.002248.002220.002232.00760016933300
2017-08-252224.002247.002224.002236.00780017409600
2017-08-242230.002239.002217.002220.001060023581200
2017-08-232250.002250.002237.002239.00510011436500
2017-08-222236.002254.002228.002236.001110024853900
2017-08-212250.002264.002244.002244.00740016678800
2017-08-182280.002288.002240.002252.001620036613700
2017-08-172310.002320.002283.002289.001130025998500
2017-08-162316.002339.002312.002314.00570013236600
2017-08-152275.002319.002275.002305.001810041663500
2017-08-142260.002301.002260.002275.002240051039800
2017-08-102337.002345.002297.002310.001420032894400
2017-08-092343.002360.002303.002328.001620037629100
2017-08-082388.002388.002347.002365.001350031923400
2017-08-072388.002388.002370.002378.00660015694500
2017-08-042342.002362.002341.002360.001180027802100
2017-08-032368.002368.002328.002337.001630038118300
2017-08-022341.002388.002341.002371.002790066100500
2017-08-012400.002400.002333.002341.0054000127570300
2017-07-312300.002336.002271.002322.003830088479900
2017-07-282300.002300.002260.002284.003470079164400
2017-07-272280.002304.002275.002292.002050046837200
2017-07-262330.002330.002256.002270.002560058534000
2017-07-252348.002352.002297.002316.003180073651800
2017-07-242235.002335.002229.002335.0053500122487300
2017-07-212235.002235.002206.002222.002240049665500
2017-07-202240.002248.002218.002227.001550034618700
2017-07-192250.002250.002211.002219.003090068764300
2017-07-182164.002278.002157.002278.0057300127558900
2017-07-142138.002159.002138.002158.001730037246800
2017-07-132147.002155.002137.002140.002050043959200
2017-07-122155.002164.002136.002146.002730058657000
2017-07-112151.002162.002143.002155.002200047354600
2017-07-102145.002168.002141.002161.002850061501800
2017-07-072141.002156.002136.002142.002680057435400
2017-07-062156.002159.002137.002141.002330049979600
2017-07-052151.002164.002136.002155.002450052662800
2017-07-042209.002215.002142.002151.002960064076700
2017-07-032167.002223.002158.002209.0054700119900100
2017-06-302157.002166.002129.002161.004350093418800
2017-06-292196.002196.002160.002178.001380030041900
2017-06-282205.002205.002159.002159.001930041995100
2017-06-272200.002209.002183.002200.002500054997800
2017-06-262138.002210.002137.002203.003550077464400
2017-06-232163.002174.002137.002140.002850061358600
2017-06-222166.002181.002142.002177.002640057136500
2017-06-212179.002198.002166.002173.002840061832000
2017-06-202193.002205.002178.002188.002440053454000
2017-06-192180.002208.002177.002193.002200048191000
2017-06-162217.002219.002191.002191.002160047551700
2017-06-152209.002225.002193.002200.002270050084100
2017-06-142238.002265.002204.002204.003530078557200
2017-06-132266.002272.002231.002236.001740039143100
2017-06-122245.002272.002233.002262.002410054270800
2017-06-092301.002326.002245.002247.003570081465900
2017-06-082260.002313.002232.002285.003830087190100
2017-06-072257.002265.002228.002260.001610036163700
2017-06-062298.002299.002235.002257.003190071817200
2017-06-052240.002296.002238.002287.002240051047100
2017-06-022254.002275.002239.002249.001670037689800
2017-06-012244.002265.002235.002263.001810040783900
2017-05-312290.002290.002251.002263.001880042652300
2017-05-302324.002328.002222.002291.003080069827600
2017-05-292231.002306.002231.002296.002770063247500
2017-05-262265.002270.002221.002225.003010067324900
2017-05-252297.002297.002258.002265.002080047196900
2017-05-242252.002300.002235.002297.003030068801100
2017-05-232219.002255.002219.002246.002210049466700
2017-05-222238.002260.002220.002226.002620058518700
2017-05-192260.002269.002243.002243.002710061071700
2017-05-182263.002286.002249.002260.003570080878300
2017-05-172329.002340.002306.002313.003590083364400
2017-05-162360.002364.002328.002329.002880067460900
2017-05-152315.002363.002315.002350.002520059063200
2017-05-122338.002354.002309.002347.003150073547300
2017-05-112345.002355.002318.002340.003760087887200
2017-05-102333.002355.002310.002342.0068000158467800
2017-05-092363.002404.002298.002309.00183600430964100
2017-05-082475.002535.002463.002513.0061800154417700
2017-05-022350.002423.002350.002398.0068000163051700
2017-05-012330.002354.002325.002349.002360055210500
2017-04-282345.002352.002307.002318.003220075001000
2017-04-272354.002378.002335.002354.002080049038200
2017-04-262377.002377.002327.002344.002870067370300
2017-04-252314.002365.002293.002336.003700086233100
2017-04-242280.002323.002270.002302.002820064942700
2017-04-212280.002287.002254.002275.001730039301000
2017-04-202270.002270.002238.002246.002160048627500
2017-04-192201.002261.002201.002235.002470055412200
2017-04-182287.002295.002210.002220.003440077040400
2017-04-172191.002248.002191.002246.002890064368200
2017-04-142211.002229.002197.002209.003050067444100
2017-04-132182.002250.002176.002232.0060000132525700
2017-04-122277.002280.002219.002238.0047200105873000
2017-04-112306.002365.002275.002327.004050094083900
2017-04-102315.002376.002306.002342.003580083626500
2017-04-072385.002414.002251.002315.0092300214036400
2017-04-062450.002454.002300.002383.00147300348566800
2017-04-052486.002525.002456.002475.003060075979400
2017-04-042540.002562.002463.002493.0056300140948300
2017-04-032530.002570.002505.002538.003510089128300
2017-03-312516.002568.002500.002516.0066500168629400
2017-03-302520.002543.002443.002466.0061500152374000
2017-03-292497.002529.002484.002529.002920073164100
2017-03-282473.002480.002400.002469.0053800132016400
2017-03-272464.002501.002464.002481.002640065409900
2017-03-242490.002513.002475.002502.001730043240100
2017-03-232537.002545.002495.002510.002560064302000
2017-03-222528.002565.002521.002536.003260082774300
2017-03-212546.002595.002546.002578.002110054281900
2017-03-172523.002584.002500.002545.0041000103892000
2017-03-162421.002548.002421.002548.0047100118114200
2017-03-152449.002498.002418.002433.0081300200348600
2017-03-142425.002429.002400.002416.001880045429700
2017-03-132400.002468.002400.002429.003220078485400
2017-03-102470.002472.002371.002406.0053900130519500
2017-03-092418.002465.002411.002453.001950047721000
2017-03-082470.002471.002411.002418.003370081873400
2017-03-072433.002466.002433.002448.002970072772100
2017-03-062419.002465.002405.002443.002870070022500
2017-03-032419.002460.002403.002419.003980096725200
2017-03-022360.002439.002352.002428.0060700146547400
2017-03-012340.002375.002315.002340.0044300103664100
2017-02-282329.002360.002303.002326.0044400103680900
2017-02-272288.002332.002249.002298.0048500110561900
2017-02-242304.002328.002263.002301.004330099377900
2017-02-232320.002382.002289.002337.0081900190827000
2017-02-222278.002389.002258.002370.00122700285289200
2017-02-212106.002250.002106.002241.0085900189745000
2017-02-202100.002105.002077.002101.004640097380600
2017-02-172110.002118.002056.002113.004080085512700
2017-02-162131.002166.002116.002120.003190068032900
2017-02-152150.002158.002120.002146.003600077136400
2017-02-142181.002213.002131.002139.003810082284700
2017-02-132185.002230.002159.002168.004560099343000
2017-02-102150.002232.002142.002178.0065300143090100
2017-02-092124.002135.002070.002110.004350091705300
2017-02-082057.002189.002053.002124.0073000153951100
2017-02-072092.002092.002040.002063.004150085873500
2017-02-062072.002108.002015.002097.00105800218647500
2017-02-032255.002291.002066.002091.00173600374272900
2017-02-022117.002226.002117.002219.00108500237067300
2017-02-012048.002116.002030.002108.0070100145782300
2017-01-311980.002088.001929.002046.00112400225805900
2017-01-301986.001990.001920.001969.0078600153274900
2017-01-271910.001972.001906.001972.0067900132270100
2017-01-261900.001930.001881.001906.003950075016200
2017-01-251877.001900.001877.001896.003190060401800
2017-01-241864.001871.001835.001866.002840052743400
2017-01-231866.001866.001822.001862.003920072621400
2017-01-201880.001912.001843.001860.004520084562800
2017-01-191815.001897.001815.001866.0063200116964200
2017-01-181753.001807.001744.001803.005030089490700
2017-01-171783.001783.001736.001761.005460095917400
2017-01-161800.001815.001781.001783.004420079480000
2017-01-131776.001784.001767.001781.002790049558600
2017-01-121783.001793.001751.001782.004510080007900
2017-01-111816.001820.001781.001794.003060054964600
2017-01-101814.001843.001790.001802.0067400121729200
2017-01-061779.001829.001751.001810.0065000117015800
2017-01-051710.001786.001685.001779.0074600130037200
2017-01-041670.001740.001670.001728.0099100169479300
2016-12-301551.001603.001544.001603.003020047831900
2016-12-291530.001566.001521.001563.002580039858800
2016-12-281532.001542.001504.001531.002210033747400
2016-12-271500.001522.001500.001518.002380035973400
2016-12-261456.001536.001454.001504.002450036526300
2016-12-221497.001510.001427.001461.003680053945200
2016-12-211550.001572.001465.001494.004190063522100
2016-12-201562.001594.001534.001551.002550039644800
2016-12-191525.001549.001525.001547.001920029562600
2016-12-161486.001529.001480.001525.002600039331600
2016-12-151471.001488.001468.001480.003960058796800
2016-12-141455.001479.001449.001473.002580037856700
2016-12-131419.001452.001419.001449.002690038845200
2016-12-121400.001431.001391.001410.002610036716200
2016-12-091380.001386.001350.001386.002150029608800
2016-12-081380.001388.001373.001384.00840011603900
2016-12-071369.001377.001366.001376.0057007815200
2016-12-061362.001370.001357.001362.0062008448700
2016-12-051375.001375.001359.001363.00760010380000
2016-12-021357.001377.001357.001376.00750010272700
2016-12-011375.001387.001351.001358.001780024417900
2016-11-301346.001354.001341.001352.00920012410800
2016-11-291345.001345.001337.001340.0070009383900
2016-11-281339.001347.001322.001346.001360018169900
2016-11-251312.001334.001310.001331.003060040443100
2016-11-241309.001331.001309.001320.001500019815000
2016-11-221296.001315.001290.001307.001100014328200
2016-11-211300.001300.001284.001296.002480032030200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter