石山Gateway HD（7708）の株価チャート

2004/12/09

2004/07/15～2004/12/09

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014	10/22, 株式併合 1.01→1
2014	7/10, 株式分割 1→1.49
2013	10/22, 株式分割 1→100
2004
12/09	414	420	407	410	0%	18,586	-	-8.65%	-	-
12/08	426	426	410	410	-2.89%	15,046	-	-8.86%	-	-
12/07	433	433	422	422	-1.27%	8,703	-	-6.15%	-	-
12/06	424	432	423	428	+0.96%	12,981	-	-4.94%	-	-
12/03	434	439	422	424	-2.19%	14,161	-	-6.05%	-	-
12/02	441	441	420	433	-4.48%	28,764	-	-3.95%	-	-
12/01	441	454	441	454	-1.47%	10,768	-	+0.34%	-	-
11/30	441	460	437	460	+2.88%	5,163	-	+1.84%	-	-
11/29	443	450	434	447	-2.08%	8,261	-	-1.01%	-	-
11/26	444	457	441	457	+2.9%	7,818	-	+0.86%	-	-
11/25	447	447	441	444	-1.5%	10,473	-	-1.98%	-	-
11/24	454	454	451	451	-2.21%	2,065	-	-0.7%	-	-
11/22	454	461	447	461	-1.02%	7,376	-	+1.32%	-	-
11/19	462	466	458	466	+0.73%	8,113	-	+2.13%	-	-
11/18	473	473	461	462	-2.29%	5,015	-	+1.39%	-	-
11/17	470	475	465	473	-2.1%	2,360	-	+3.54%	-	-
11/16	502	502	468	483	-3.78%	48,236	-	+5.77%	-	-
11/15	549	549	501	502	+4.37%	84,228	-	+9.92%	-	-
11/12	454	481	454	481	+7.58%	23,307	-	+5.32%	-	-
11/11	447	450	444	447	+0.15%	17,259	-	-2.31%	-	-
11/10	447	449	441	447	+1.38%	12,833	-	-2.46%	-	-
11/09	447	447	430	441	-1.52%	8,703	-	-4%	-	-
11/08	447	449	435	447	+1.54%	7,818	-	-2.73%	-	-
11/05	435	454	433	441	+1.56%	11,358	-	-4.21%	-	-
11/04	427	434	420	434	+1.11%	6,490	-	-5.89%	-	-
11/02	407	429	403	429	+3.77%	10,768	-	-6.91%	-	-
11/01	427	427	400	414	-4.39%	19,029	-	-10.68%	-	-
10/29	440	440	424	433	-1.54%	13,423	-	-6.99%	-	-
10/28	451	451	432	439	-0.31%	40,713	-	-6.13%	-	-
10/27	447	447	428	441	-0.15%	10,178	-	-6.25%	-	-
10/26	447	454	441	441	-2.69%	7,080	-	-6.5%	-	-
10/25	447	454	441	454	-3.6%	8,998	-	-4.52%	-	-
10/22	450	470	447	470	+1.46%	13,718	-	-1.37%	-	-
10/21	461	467	458	464	-0.58%	2,508	-	-3.19%	-	-
10/20	464	467	458	466	-0.15%	5,605	-	-3.03%	-	-
10/19	468	468	454	467	-0.58%	10,473	-	-3.09%	-	-
10/18	481	481	462	470	-2.26%	32,895	-	-2.93%	-	-
10/15	468	481	461	481	+1.43%	20,356	-	-1.3%	-	-
10/14	468	475	468	474	-0.29%	21,536	-	-2.9%	-	-
10/13	476	483	475	475	-2.64%	26,257	-	-2.82%	-	-
10/12	481	488	475	488	-0.69%	18,291	-	-0.39%	-	-
10/08	464	491	464	491	+0.83%	15,636	-	+0.1%	-	-
10/07	498	498	479	487	-2.18%	6,490	-	-0.93%	-	-
10/06	463	498	462	498	+7.3%	29,650	-	+0.86%	-	-
10/05	462	465	461	464	-0.58%	7,376	-	-6.19%	-	-
10/04	468	468	463	467	+1.92%	10,326	-	-6.02%	-	-
10/01	465	465	458	458	-0.59%	7,080	-	-8.35%	-	-
09/30	471	473	458	461	+2.26%	29,502	-	-8.53%	-	-
09/29	441	473	441	451	+2.15%	44,991	-	-11.08%	-	-
09/28	461	461	437	441	-5.65%	36,435	-	-13.63%	-	-
09/27	481	481	468	468	-2.82%	23,454	-	-9%	-	-
09/24	481	483	473	481	-2.74%	19,176	-	-6.9%	-	-
09/22	475	498	475	495	+2.53%	40,565	-	-4.65%	-	-
09/21	495	495	477	483	-3.39%	28,912	-	-7.36%	-	-
09/17	496	502	496	500	-1.73%	8,851	-	-4.47%	-	-
09/16	515	515	498	508	-1.19%	6,638	-	-3.15%	-	-
09/15	502	529	497	515	+0.8%	17,996	-	-2.36%	-	-
09/14	513	513	502	510	-0.26%	6,638	-	-3.32%	-	-
09/13	515	515	495	512	-0.53%	13,866	-	-3.06%	-	-
09/10	512	515	502	515	-0.52%	8,408	-	-2.18%	-	-
09/09	535	535	508	517	-0.78%	43,958	-	-1.29%	-	-
09/08	498	522	492	521	+3.08%	66,084	-	-0.32%	-	-
09/07	502	506	496	506	-0.13%	15,341	-	-2.93%	-	-
09/06	510	510	502	506	-0.66%	17,701	-	-2.61%	-	-
09/03	514	519	508	510	-0.66%	16,816	-	-1.96%	-	-
09/02	529	529	513	513	-1.69%	5,458	-	-1.31%	-	-
09/01	515	536	515	522	+0.39%	46,466	-	+0.38%	-	-
08/31	513	520	508	520	-0.39%	12,833	-	-0.01%	-	-
08/30	523	523	513	522	-1.28%	20,061	-	+0.38%	-	-
08/27	525	530	519	529	-2.38%	23,012	-	+1.69%	-	-
08/26	576	576	523	542	-1.36%	129,219	-	+4.17%	-	-
08/25	531	549	523	549	+2.14%	67,412	-	+5.8%	-	-
08/24	532	544	530	538	-0.5%	29,059	-	+3.78%	-	-
08/23	547	548	531	540	0%	26,847	-	+4.31%	-	-
08/20	540	544	529	540	+0.13%	36,730	-	+4.51%	-	-
08/19	529	541	525	540	+2.05%	47,203	-	+4.58%	-	-
08/18	525	529	515	529	-1.27%	61,217	-	+2.48%	-	-
08/17	525	536	524	536	-1.25%	5,310	-	+3.79%	-	-
08/16	542	542	501	542	0%	16,964	-	+5.1%	-	-
08/13	536	548	519	542	-1.23%	6,785	-	+5.31%	-	-
08/12	549	553	509	549	+1.25%	29,650	-	+6.62%	-	-
08/11	522	553	502	542	+7.1%	25,372	-	+5.51%	-	-
08/10	473	506	468	506	+7.17%	23,749	-	-1.29%	-	-
08/09	461	475	460	473	+0.29%	6,933	-	-8.07%	-	-
08/06	473	478	468	471	-3.07%	2,360	-	-8.87%	-	-
08/05	469	486	469	486	+0.7%	6,343	-	-6.53%	-	-
08/04	464	483	460	483	+0.14%	15,931	-	-7.53%	-	-
08/03	489	489	464	482	-4.56%	24,339	-	-8.02%	-	-
08/02	498	505	488	505	-0.27%	7,080	-	-3.98%	-	-
07/30	487	506	487	506	-0.93%	15,784	-	-3.91%	-	-
07/29	508	514	481	511	-0.79%	32,010	-	-3.19%	-	-
07/28	515	521	504	515	-1.17%	4,868	-	-2.61%	-	-
07/27	531	531	488	521	-0.13%	24,487	-	-1.82%	-	-
07/26	502	522	502	522	+0.65%	12,096	-	-1.7%	-	-
07/23	522	522	515	519	-1.29%	7,080	-	-2.7%	-	-
07/22	529	531	525	525	-0.64%	8,408	-	-1.8%	-	-
07/21	538	539	529	529	-0.38%	10,621	-	-1.53%	-	-
07/20	529	535	524	531	+1.95%	12,096	-	-1.7%	-	-
07/16	515	521	509	521	0%	7,818	-	-4.12%	-	-
07/15	520	528	510	521	-1.54%	13,423	-	-4.64%	-	-

石山Gateway HD（7708）の株価チャート

2004/07/15～2004/12/09

株価推移

開示資料

決算

株式

チャート