KabuInsight

Ｇ‐７ホールディングス

7508
プライム/小売業/G-7 HOLDINGS Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,366.01,386.01,365.01,374.0-10.0-0.72%85,700
2026-03-121,390.01,392.01,381.01,384.0-18.0-1.28%98,300
2026-03-111,430.01,430.01,402.01,402.0-6.0-0.43%70,000
2026-03-101,402.01,421.01,399.01,408.0+15.0+1.08%75,300
2026-03-091,361.01,403.01,352.01,393.0-28.0-1.97%128,100
2026-03-061,401.01,426.01,397.01,421.0+3.0+0.21%62,500
2026-03-051,430.01,443.01,417.01,418.0+14.0+1.00%86,600
2026-03-041,411.01,417.01,383.01,404.0-28.0-1.96%164,300
2026-03-031,485.01,485.01,432.01,432.0-58.0-3.89%174,300
2026-03-021,502.01,503.01,486.01,490.0-25.0-1.65%83,500
2026-02-271,489.01,521.01,488.01,515.0+27.0+1.81%76,100
2026-02-261,500.01,506.01,487.01,488.0-12.0-0.80%87,100
2026-02-251,500.01,513.01,490.01,500.0-7.0-0.46%70,700
2026-02-241,503.01,512.01,482.01,507.0+12.0+0.80%66,600
2026-02-201,502.01,504.01,492.01,495.0-23.0-1.52%56,400
2026-02-191,511.01,526.01,497.01,518.0+14.0+0.93%85,800
2026-02-181,512.01,516.01,502.01,504.00.00.00%49,000
2026-02-171,500.01,523.01,497.01,504.0-1.0-0.07%56,600
2026-02-161,518.01,521.01,504.01,505.0-21.0-1.38%86,900
2026-02-131,550.01,550.01,523.01,526.0-35.0-2.24%123,000
2026-02-121,506.01,562.01,506.01,561.0+55.0+3.65%160,800
2026-02-101,500.01,517.01,494.01,506.0+6.0+0.40%64,700
2026-02-091,503.01,503.01,479.01,500.0+13.0+0.87%95,900
2026-02-061,484.01,491.01,478.01,487.00.00.00%45,400
2026-02-051,497.01,497.01,483.01,487.0+8.0+0.54%56,600
2026-02-041,470.01,494.01,460.01,479.0+12.0+0.82%90,300
2026-02-031,450.01,478.01,445.01,467.0+27.0+1.88%93,400
2026-02-021,462.01,462.01,425.01,440.0-20.0-1.37%188,000
2026-01-301,462.01,465.01,443.01,460.0+8.0+0.55%52,600
2026-01-291,450.01,468.01,434.01,452.0-2.0-0.14%59,400
2026-01-281,460.01,464.01,450.01,454.0-8.0-0.55%51,100
2026-01-271,495.01,495.01,461.01,462.0-34.0-2.27%90,000
2026-01-261,500.01,509.01,487.01,496.0-5.0-0.33%76,200
2026-01-231,479.01,503.01,479.01,501.0+24.0+1.62%49,800
2026-01-221,481.01,486.01,476.01,477.0-3.0-0.20%41,800
2026-01-211,498.01,498.01,477.01,480.0-21.0-1.40%57,800
2026-01-201,510.01,515.01,481.01,501.0+1.0+0.07%84,900
2026-01-191,478.01,508.01,466.01,500.0+35.0+2.39%93,600
2026-01-161,472.01,474.01,458.01,465.0-4.0-0.27%38,100
2026-01-151,455.01,472.01,452.01,469.0+13.0+0.89%43,500
2026-01-141,435.01,456.01,430.01,456.0+21.0+1.46%83,800
2026-01-131,460.01,470.01,430.01,435.0+5.0+0.35%101,600
2026-01-091,429.01,442.01,429.01,430.0+6.0+0.42%40,400
2026-01-081,431.01,443.01,424.01,424.0-6.0-0.42%43,600
2026-01-071,410.01,435.01,403.01,430.0+22.0+1.56%67,800
2026-01-061,402.01,413.01,402.01,408.0+7.0+0.50%51,200
2026-01-051,417.01,422.01,401.01,401.0-13.0-0.92%67,700
2025-12-301,419.01,420.01,411.01,414.00.00.00%39,900
2025-12-291,425.01,426.01,407.01,414.0-1.0-0.07%56,800
2025-12-261,420.01,424.01,410.01,415.0-2.0-0.14%38,900
2025-12-251,405.01,418.01,399.01,417.0+29.0+2.09%57,900
2025-12-241,403.01,404.01,386.01,388.0-15.0-1.07%37,700
2025-12-231,388.01,407.01,385.01,403.0+7.0+0.50%48,200
2025-12-221,418.01,418.01,393.01,396.0-4.0-0.29%68,900
2025-12-191,401.01,406.01,391.01,400.0-3.0-0.21%59,700
2025-12-181,397.01,409.01,392.01,403.0+16.0+1.15%47,300
2025-12-171,398.01,398.01,381.01,387.0-3.0-0.22%28,500
2025-12-161,403.01,403.01,388.01,390.0-10.0-0.71%55,300
2025-12-151,365.01,400.01,365.01,400.0+37.0+2.71%74,400
2025-12-121,375.01,381.01,362.01,363.0+2.0+0.15%56,200
2025-12-111,395.01,395.01,361.01,361.0-28.0-2.02%57,100
2025-12-101,385.01,393.01,376.01,389.0+17.0+1.24%46,700
2025-12-091,397.01,397.01,372.01,372.0-18.0-1.29%42,700
2025-12-081,384.01,395.01,376.01,390.0+18.0+1.31%52,100
2025-12-051,396.01,396.01,367.01,372.0-23.0-1.65%67,300
2025-12-041,400.01,400.01,390.01,395.0+5.0+0.36%46,900
2025-12-031,415.01,419.01,390.01,390.0-24.0-1.70%82,200
2025-12-021,395.01,415.01,385.01,414.0+30.0+2.17%80,000
2025-12-011,394.01,394.01,375.01,384.00.00.00%49,400
2025-11-281,380.01,392.01,366.01,384.0+15.0+1.10%59,500
2025-11-271,387.01,387.01,364.01,369.0-10.0-0.73%37,600
2025-11-261,346.01,380.01,346.01,379.0+36.0+2.68%79,500
2025-11-251,358.01,363.01,334.01,343.0-11.0-0.81%159,400
2025-11-211,312.01,354.01,306.01,354.0+41.0+3.12%96,000
2025-11-201,297.01,317.01,297.01,313.0+18.0+1.39%61,000
2025-11-191,302.01,306.01,292.01,295.0+1.0+0.08%45,300
2025-11-181,303.01,316.01,294.01,294.0-9.0-0.69%79,600
2025-11-171,308.01,310.01,292.01,303.0-1.0-0.08%71,700
2025-11-141,302.01,310.01,296.01,304.0-6.0-0.46%51,500
2025-11-131,310.01,317.01,300.01,310.00.00.00%56,400
2025-11-121,315.01,321.01,310.01,310.0-7.0-0.53%69,800
2025-11-111,318.01,318.01,300.01,317.0-1.0-0.08%77,400
2025-11-101,315.01,319.01,302.01,318.0+19.0+1.46%71,700
2025-11-071,290.01,303.01,290.01,299.0+14.0+1.09%38,400
2025-11-061,300.01,305.01,285.01,285.0+1.0+0.08%54,800
2025-11-051,292.01,307.01,278.01,284.0-8.0-0.62%74,300
2025-11-041,276.01,295.01,265.01,292.0+13.0+1.02%179,100
2025-10-311,292.01,309.01,275.01,279.0+87.0+7.30%306,400
2025-10-301,180.01,206.01,180.01,192.0+9.0+0.76%98,900
2025-10-291,231.01,231.01,178.01,183.0-49.0-3.98%160,600
2025-10-281,254.01,254.01,228.01,232.0-22.0-1.75%54,700
2025-10-271,233.01,265.01,231.01,254.0+21.0+1.70%55,000
2025-10-241,254.01,261.01,231.01,233.0-24.0-1.91%29,400
2025-10-231,241.01,266.01,236.01,257.0+14.0+1.13%45,100
2025-10-221,208.01,246.01,207.01,243.0+17.0+1.39%129,000
2025-10-211,220.01,230.01,220.01,226.0+15.0+1.24%47,000
2025-10-201,215.01,219.01,208.01,211.0+10.0+0.83%33,400
2025-10-171,214.01,214.01,200.01,201.0-11.0-0.91%31,800
2025-10-161,195.01,212.01,191.01,212.0+24.0+2.02%70,500
2025-10-151,190.01,196.01,186.01,188.0+3.0+0.25%76,100
2025-10-141,188.01,196.01,178.01,185.0-11.0-0.92%73,000
2025-10-101,200.01,206.01,190.01,196.0-13.0-1.08%73,000
2025-10-091,224.01,227.01,207.01,209.0-15.0-1.23%97,300
2025-10-081,240.01,250.01,224.01,224.0-12.0-0.97%46,900
2025-10-071,237.01,244.01,232.01,236.0-15.0-1.20%38,500
2025-10-061,248.01,252.01,230.01,251.0+23.0+1.87%69,100
2025-10-031,222.01,235.01,222.01,228.0+3.0+0.24%43,600
2025-10-021,239.01,249.01,215.01,225.0-2.0-0.16%89,800
2025-10-011,263.01,263.01,224.01,227.0-36.0-2.85%110,200
2025-09-301,281.01,286.01,258.01,263.0-24.0-1.86%111,100
2025-09-291,306.01,307.01,280.01,287.0-31.0-2.35%80,000
2025-09-261,316.01,328.01,316.01,318.0-3.0-0.23%60,700
2025-09-251,331.01,331.01,314.01,321.0-7.0-0.53%40,700
2025-09-241,311.01,329.01,307.01,328.0+21.0+1.61%53,800
2025-09-221,304.01,312.01,300.01,307.0-1.0-0.08%35,000
2025-09-191,316.01,322.01,304.01,308.0-6.0-0.46%87,700
2025-09-181,313.01,319.01,306.01,314.0+1.0+0.08%68,700
2025-09-171,322.01,322.01,307.01,313.0-20.0-1.50%59,400
2025-09-161,335.01,345.01,330.01,333.0-9.0-0.67%63,400
2025-09-121,343.01,348.01,337.01,342.0——38,000

直近120営業日分を表示