[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 
2017-02-272288.002332.002249.002298.0048500110561900
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
2016-11-181325.001325.001293.001306.003020039488300
2016-11-171314.001332.001309.001328.001430018856000
2016-11-161332.001333.001320.001324.00770010203600
2016-11-151324.001329.001316.001319.0056007405200
2016-11-141301.001328.001301.001323.00930012307300
2016-11-111339.001342.001307.001321.001240016456800
2016-11-101296.001326.001296.001326.001890024867500
2016-11-091310.001321.001250.001270.003050039232100
2016-11-081304.001305.001287.001305.002700035045700
2016-11-071305.001312.001271.001310.003150040885900
2016-11-041290.001304.001238.001302.003130040021800
2016-11-021330.001330.001285.001294.002210028863600
2016-11-011361.001361.001322.001343.003160042371000
2016-10-311359.001360.001342.001343.00780010540200
2016-10-281364.001364.001344.001359.001090014785600
2016-10-271369.001369.001345.001356.001130015306300
2016-10-261361.001374.001356.001374.001320017998700
2016-10-251400.001400.001361.001379.001420019543700
2016-10-241383.001390.001379.001387.00730010113500
2016-10-211398.001398.001374.001382.00780010786300
2016-10-201360.001396.001360.001391.0060008308800
2016-10-191350.001383.001350.001369.001150015735200
2016-10-181338.001355.001338.001349.0055007406800
2016-10-171345.001352.001339.001342.0047006328500
2016-10-141347.001355.001336.001343.001100014791600
2016-10-131377.001379.001347.001361.001070014600500
2016-10-121400.001400.001322.001379.002100028889700
2016-10-111385.001423.001385.001400.003160044118000
2016-10-071332.001360.001332.001358.002620035214500
2016-10-061277.001340.001275.001329.003250042804800
2016-10-051246.001267.001246.001261.001280016060200
2016-10-041237.001250.001231.001246.0075009326800
2016-10-031211.001229.001211.001229.00960011724200
2016-09-301213.001213.001210.001213.0050006058300
2016-09-291216.001232.001211.001213.002500030406400
2016-09-281225.001230.001211.001220.0075009147200
2016-09-271221.001236.001211.001236.001100013471800
2016-09-261225.001228.001218.001221.001120013697500
2016-09-231213.001228.001210.001217.001160014127500
2016-09-211203.001221.001203.001220.00950011507300
2016-09-201206.001220.001205.001208.0063007620500
2016-09-161201.001216.001200.001206.0075009068600
2016-09-151200.001212.001198.001202.0041004922700
2016-09-141201.001208.001201.001201.0027003247400
2016-09-131202.001203.001200.001201.0022002643500
2016-09-121200.001204.001194.001202.00980011763400
2016-09-091205.001214.001200.001201.002850034302200
2016-09-081216.001219.001210.001213.0035004249100
2016-09-071217.001221.001211.001219.00870010583400
2016-09-061210.001219.001210.001215.0035004254500
2016-09-051215.001217.001205.001208.00920011129600
2016-09-021207.001215.001202.001212.0063007625400
2016-09-011218.001218.001201.001205.001810021876500
2016-08-311224.001227.001220.001225.0047005743500
2016-08-301238.001238.001218.001224.00930011417400
2016-08-291244.001244.001225.001234.0066008141700
2016-08-261231.001232.001218.001223.0043005265800
2016-08-251252.001252.001236.001240.0039004848700
2016-08-241252.001252.001242.001246.0018002246100
2016-08-231253.001253.001231.001245.00870010835600
2016-08-221248.001255.001238.001246.002020025166900
2016-08-191238.001247.001231.001244.002120026277900
2016-08-181225.001242.001215.001225.001280015677400
2016-08-171225.001239.001225.001230.00900011059000
2016-08-161249.001249.001226.001228.00860010610800
2016-08-151225.001248.001225.001243.001430017651200
2016-08-121229.001230.001225.001229.0044005397400
2016-08-101225.001227.001213.001227.0081009901600
2016-08-091229.001236.001221.001226.0074009071600
2016-08-081229.001230.001220.001225.001200014706700
2016-08-051221.001226.001180.001211.001210014610400
2016-08-041206.001226.001197.001221.001170014160200
2016-08-031205.001225.001201.001206.001260015266900
2016-08-021225.001225.001210.001212.001130013759800
2016-08-011202.001238.001195.001231.001960023787200
2016-07-291226.001247.001226.001243.001020012638800
2016-07-281234.001243.001225.001243.0073009011400
2016-07-271245.001246.001238.001241.0078009684800
2016-07-261244.001245.001225.001231.0067008265000
2016-07-251236.001245.001236.001241.0067008307400
2016-07-221242.001242.001232.001236.0029003590500
2016-07-211238.001261.001230.001254.001410017538100
2016-07-201219.001239.001211.001238.0075009193200
2016-07-191227.001243.001224.001231.001100013562400
2016-07-151240.001241.001220.001227.001530018858100
2016-07-141221.001245.001215.001225.001830022506600
2016-07-131234.001235.001221.001227.001410017325500
2016-07-121213.001227.001198.001218.001000012167200
2016-07-111215.001217.001189.001213.001130013662600
2016-07-081184.001196.001173.001175.0076008975900
2016-07-071189.001208.001183.001190.0083009918500
2016-07-061211.001220.001129.001189.003060035906700
2016-07-051224.001227.001215.001225.0041005008400
2016-07-041224.001238.001215.001224.00860010569600
2016-07-011186.001211.001186.001211.002220026669400
2016-06-301195.001203.001174.001186.001540018274000
2016-06-291192.001200.001182.001195.001200014289200
2016-06-281150.001198.001150.001182.001620019102000
2016-06-271150.001180.001150.001170.001500017492300
2016-06-241178.001191.001100.001133.003340038043200
2016-06-231159.001173.001150.001172.0073008476500
2016-06-221181.001193.001163.001171.00880010296700
2016-06-211176.001190.001170.001188.0059006970500
2016-06-201183.001197.001171.001183.0077009114500
2016-06-171159.001174.001150.001153.0066007660600
2016-06-161166.001182.001139.001146.001960022710500
2016-06-151180.001182.001165.001165.002940034380700
2016-06-141190.001195.001175.001184.001930022858900
2016-06-131215.001220.001199.001200.002130025771000
2016-06-101225.001225.001217.001220.001130013821400
2016-06-091240.001242.001227.001227.0048005919800
2016-06-081230.001254.001229.001247.003300040829600
2016-06-071213.001233.001213.001224.001720021095900
2016-06-061202.001230.001201.001213.002410029229200
2016-06-031205.001228.001205.001223.0076009280600
2016-06-021204.001211.001203.001204.001080013010700
2016-06-011229.001230.001206.001208.001840022397500
2016-05-311228.001230.001225.001225.001070013137500
2016-05-301219.001227.001211.001224.001310015946600
2016-05-271208.001214.001202.001209.00900010875500
2016-05-261220.001220.001207.001209.001020012361200
2016-05-251237.001255.001197.001206.004610056461800
2016-05-241211.001217.001202.001205.001300015726600
2016-05-231220.001220.001190.001211.002170026197500
2016-05-201187.001203.001177.001203.001010012074600
2016-05-191165.001189.001165.001189.0075008883700
2016-05-181188.001191.001155.001163.002790032784800
2016-05-171213.001213.001186.001191.002220026565500
2016-05-161200.001208.001190.001190.003030036320100
2016-05-131229.001229.001184.001185.004080048813500
2016-05-121227.001242.001215.001233.001940023786700
2016-05-111246.001250.001227.001233.005960073616600
2016-05-101283.001283.001227.001235.00114300142718700
2016-05-091248.001278.001220.001253.004170052043400
2016-05-061194.001229.001191.001208.001250015036000
2016-05-021184.001230.001181.001195.001850022021000
2016-04-281234.001249.001202.001221.002550031369800
2016-04-271250.001256.001220.001223.001150014219500
2016-04-261252.001255.001227.001254.001680020868900
2016-04-251259.001265.001255.001258.00930011708300
2016-04-221252.001262.001238.001258.001550019348700
2016-04-211249.001262.001242.001258.001650020675400
2016-04-201252.001254.001236.001237.0080009958300
2016-04-191235.001268.001231.001241.001020012703100
2016-04-181193.001229.001192.001217.00920011142600
2016-04-151217.001238.001217.001225.00840010296800
2016-04-141226.001249.001207.001245.002000024526400
2016-04-131210.001213.001196.001212.001050012672700
2016-04-121155.001210.001140.001186.002490029359200
2016-04-111170.001170.001140.001160.0072008322100
2016-04-081138.001170.001125.001154.001110012741500
2016-04-071160.001170.001145.001146.001420016393600
2016-04-061170.001174.001145.001158.00970011261300
2016-04-051209.001210.001162.001170.001780021081500
2016-04-041228.001234.001210.001220.001610019652100
2016-04-011283.001290.001229.001233.002740034321100
2016-03-311311.001318.001277.001283.002070026940100
2016-03-301320.001321.001298.001298.001480019424200
2016-03-291318.001327.001300.001312.001830024057500
2016-03-281311.001324.001300.001320.002010026359300
2016-03-251299.001307.001293.001299.0060007784600
2016-03-241303.001308.001283.001295.001320017122700
2016-03-231312.001320.001294.001303.00770010053900
2016-03-221293.001324.001279.001312.002850037188900
2016-03-181278.001295.001250.001256.002750034894000
2016-03-171300.001320.001280.001293.002090027151800
2016-03-161280.001299.001276.001293.0060007748700
2016-03-151305.001311.001276.001292.002520032686600
2016-03-141272.001302.001272.001299.001990025599600
2016-03-111239.001268.001222.001247.002390029641700
2016-03-101260.001270.001245.001254.001090013703500
2016-03-091244.001267.001240.001253.001710021357600
2016-03-081240.001272.001227.001259.001560019459800
2016-03-071231.001263.001223.001238.001910023597200
2016-03-041210.001237.001210.001231.001530018740200
2016-03-031219.001225.001207.001217.001090013224800
2016-03-021203.001244.001203.001217.0077009384000
2016-03-011202.001203.001179.001189.001370016315000
2016-02-291220.001227.001205.001205.001370016658700
2016-02-261212.001245.001191.001195.003060037244900
2016-02-251159.001202.001150.001196.002330027480400
2016-02-241120.001153.001117.001138.001340015253100
2016-02-231136.001141.001123.001128.001760019925800
2016-02-221112.001134.001106.001121.002890032465400

   ※ 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。 

s7db.com Twitter Blog