石山Gateway HD（7708）のイベントチャート
2003/05/30～2003/10/23
イベント情報＆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 |
|---|
| 2003 |
| 10/23 | 929 | 942 | 827 | 827 | -15.28% | 114,615 | - | +0.37% |
| 10/22 | 936 | 976 | 881 | 976 | 0% | 118,156 | - | +18.76% |
| 10/21 | 963 | 983 | 854 | 976 | +2.86% | 231,886 | - | +19.78% |
| 10/20 | 1,071 | 1,078 | 929 | 949 | -13.58% | 214,922 | - | +17.61% |
| 10/17 | 1,213 | 1,220 | 1,085 | 1,098 | -6.36% | 201,646 | - | +37.11% |
| 10/16 | 1,078 | 1,234 | 956 | 1,173 | +12.34% | 447,840 | - | +49.02% |
| 10/15 | 976 | 1,058 | 942 | 1,044 | +13.24% | 481,030 | - | +35.41% |
| 10/14 | 881 | 936 | 861 | 922 | +7.94% | 284,547 | - | +21.31% |
| 10/10 | 834 | 861 | 827 | 854 | +2.44% | 121,548 | - | +13.29% |
| 10/09 | 766 | 834 | 746 | 834 | +6.96% | 87,916 | - | +11.03% |
| 10/08 | 793 | 793 | 752 | 780 | -1.71% | 76,115 | - | +3.81% |
| 10/07 | 739 | 868 | 739 | 793 | +7.34% | 397,392 | - | +5.06% |
| 10/06 | 698 | 739 | 685 | 739 | +9.22% | 94,849 | - | -2.39% |
| 10/03 | 705 | 712 | 677 | 677 | -3.11% | 100,602 | - | -10.63% |
| 10/02 | 725 | 752 | 685 | 698 | -0.96% | 124,646 | - | -8.24% |
| 10/01 | 698 | 759 | 685 | 705 | +1.96% | 87,621 | - | -6.99% |
| 09/30 | 698 | 698 | 678 | 691 | -0.97% | 20,799 | - | -8.17% |
| 09/29 | 719 | 719 | 671 | 698 | -3.74% | 29,354 | - | -6.65% |
| 09/26 | 671 | 732 | 658 | 725 | +7% | 52,956 | - | -2.37% |
| 09/25 | 698 | 705 | 671 | 678 | -4.76% | 36,140 | - | -8.02% |
| 09/24 | 732 | 746 | 691 | 712 | -1.87% | 60,774 | - | -2.89% |
| 09/22 | 766 | 773 | 712 | 725 | -3.6% | 145,740 | - | -0.22% |
| 09/19 | 786 | 800 | 746 | 752 | -5.13% | 82,753 | - | +4.51% |
| 09/18 | 766 | 793 | 739 | 793 | +2.63% | 70,362 | - | +11.4% |
| 09/17 | 780 | 800 | 759 | 773 | -1.72% | 51,776 | - | +10.25% |
| 09/16 | 820 | 820 | 773 | 786 | -2.52% | 57,971 | - | +13.64% |
| 09/12 | 780 | 807 | 766 | 807 | +5.31% | 42,188 | - | +18.29% |
| 09/11 | 807 | 807 | 766 | 766 | -5.04% | 28,322 | - | +14.34% |
| 09/10 | 732 | 841 | 725 | 807 | +8.18% | 71,100 | - | +22.05% |
| 09/09 | 739 | 759 | 725 | 746 | -1.79% | 63,577 | - | +14.72% |
| 09/08 | 766 | 786 | 746 | 759 | -3.45% | 42,483 | - | +18.27% |
| 09/05 | 800 | 827 | 766 | 786 | +1.75% | 75,083 | - | +24.23% |
| 09/04 | 786 | 786 | 725 | 773 | -0.87% | 63,134 | - | +24.05% |
| 09/03 | 800 | 834 | 759 | 780 | -4.17% | 90,424 | - | +26.97% |
| 09/02 | 854 | 875 | 793 | 814 | -7.69% | 128,629 | - | +34.46% |
| 09/01 | 902 | 929 | 841 | 881 | +2.36% | 237,491 | - | +48.37% |
| 08/29 | 712 | 861 | 712 | 861 | +18.69% | 304,018 | - | +48.44% |
| 08/28 | 766 | 780 | 712 | 725 | -6.96% | 133,202 | - | +27.93% |
| 08/27 | 827 | 827 | 752 | 780 | +23.26% | 443,710 | - | +39.46% |
| 08/25 | 632 | 632 | 632 | 632 | +12% | 12,391 | - | +15.21% |
| 08/22 | 563 | 565 | 550 | 565 | -0.36% | 19,766 | - | +3.43% |
| 08/21 | 576 | 576 | 553 | 567 | -2.11% | 24,929 | - | +3.8% |
| 08/20 | 577 | 583 | 550 | 579 | +0.71% | 40,270 | - | +6.03% |
| 08/19 | 576 | 583 | 569 | 575 | +1.07% | 29,650 | - | +5.1% |
| 08/18 | 573 | 581 | 569 | 569 | +0.48% | 25,962 | - | +3.79% |
| 08/15 | 569 | 600 | 566 | 566 | 0% | 42,040 | - | +3.11% |
| 08/14 | 538 | 566 | 531 | 566 | +5.16% | 22,864 | - | +3.11% |
| 08/13 | 537 | 540 | 533 | 538 | +1.15% | 11,506 | - | -1.95% |
| 08/12 | 529 | 536 | 523 | 532 | -1.26% | 11,801 | - | -3.42% |
| 08/11 | 524 | 542 | 522 | 539 | +2.05% | 19,766 | - | -2.72% |
| 08/08 | 532 | 532 | 524 | 528 | -0.13% | 10,621 | - | -4.85% |
| 08/07 | 533 | 533 | 525 | 529 | -1.27% | 7,080 | - | -4.9% |
| 08/06 | 528 | 536 | 526 | 536 | 0% | 7,671 | - | -4.02% |
| 08/05 | 536 | 536 | 529 | 536 | 0% | 6,638 | - | -4.02% |
| 08/04 | 542 | 542 | 527 | 536 | +0.64% | 14,308 | - | -4.19% |
| 08/01 | 541 | 541 | 527 | 532 | -1.88% | 21,831 | - | -4.97% |
| 07/31 | 549 | 559 | 536 | 542 | -1.23% | 13,276 | - | -3.15% |
| 07/30 | 542 | 555 | 542 | 549 | +1.25% | 8,851 | - | -1.77% |
| 07/29 | 536 | 542 | 536 | 542 | +1.27% | 14,751 | - | -2.98% |
| 07/28 | 532 | 541 | 531 | 536 | -0.25% | 12,981 | - | -4.19% |
| 07/25 | 532 | 540 | 529 | 537 | +0.76% | 12,833 | - | -3.95% |
| 07/24 | 535 | 542 | 531 | 533 | -1.26% | 15,931 | - | -4.85% |
| 07/23 | 528 | 556 | 528 | 540 | +1.92% | 19,914 | - | -3.64% |
| 07/22 | 544 | 544 | 529 | 529 | -4.05% | 27,584 | - | -5.62% |
| 07/18 | 544 | 563 | 544 | 552 | -1.93% | 9,736 | - | -1.64% |
| 07/17 | 569 | 569 | 546 | 563 | +0.36% | 13,866 | - | -0.06% |
| 07/16 | 586 | 586 | 558 | 561 | -6.45% | 32,747 | - | -0.6% |
| 07/15 | 608 | 608 | 593 | 599 | -1.56% | 19,471 | - | +5.69% |
| 07/14 | 610 | 610 | 597 | 609 | +3.22% | 28,027 | - | +7.37% |
| 07/11 | 563 | 590 | 559 | 590 | +2.35% | 31,125 | - | +4.2% |
| 07/10 | 576 | 588 | 569 | 576 | +1.19% | 15,489 | - | +2.17% |
| 07/09 | 582 | 583 | 569 | 569 | -3.34% | 30,240 | - | +1.33% |
| 07/08 | 607 | 610 | 576 | 589 | -1.14% | 27,437 | - | +5.2% |
| 07/07 | 610 | 624 | 572 | 596 | +4.64% | 78,475 | - | +6.98% |
| 07/04 | 563 | 569 | 542 | 569 | +1.2% | 20,356 | - | +2.98% |
| 07/03 | 580 | 583 | 553 | 563 | +0.61% | 14,603 | - | +1.93% |
| 07/02 | 543 | 566 | 542 | 559 | +2.1% | 34,075 | - | +1.5% |
| 07/01 | 565 | 565 | 541 | 548 | -0.74% | 25,814 | - | -0.41% |
| 06/30 | 569 | 576 | 538 | 552 | -1.81% | 25,519 | - | +0.33% |
| 06/27 | 542 | 597 | 536 | 562 | +6.28% | 44,105 | - | +2.18% |
| 06/26 | 529 | 536 | 522 | 529 | +0.65% | 11,948 | - | -3.68% |
| 06/25 | 536 | 536 | 522 | 525 | -1.9% | 26,699 | - | -4.82% |
| 06/24 | 536 | 539 | 529 | 536 | -2.35% | 19,176 | - | -3.68% |
| 06/23 | 556 | 556 | 538 | 548 | -0.61% | 11,948 | - | -1.54% |
| 06/20 | 536 | 552 | 536 | 552 | +2.13% | 10,916 | - | -0.57% |
| 06/19 | 544 | 556 | 531 | 540 | -2.09% | 29,059 | - | -2.12% |
| 06/18 | 537 | 562 | 537 | 552 | +0.25% | 13,423 | - | +0.51% |
| 06/17 | 563 | 563 | 542 | 550 | +1.5% | 23,454 | - | +1.19% |
| 06/16 | 567 | 567 | 534 | 542 | -8.78% | 54,726 | - | +0.62% |
| 06/13 | 576 | 609 | 569 | 595 | +0.8% | 23,454 | - | +11.34% |
| 06/12 | 624 | 624 | 590 | 590 | -5.43% | 30,977 | - | +11.91% |
| 06/11 | 630 | 637 | 599 | 624 | +2% | 64,757 | - | +19.94% |
| 06/10 | 617 | 660 | 597 | 611 | +3.09% | 138,954 | - | +18.05% |
| 06/09 | 549 | 593 | 534 | 593 | +12.9% | 125,531 | - | +15.18% |
| 06/06 | 536 | 539 | 521 | 525 | -0.64% | 42,778 | - | +2.41% |
| 06/05 | 508 | 529 | 505 | 529 | +4.14% | 41,450 | - | +2.68% |
| 06/04 | 515 | 515 | 502 | 508 | -1.45% | 20,061 | - | -1.41% |
| 06/03 | 500 | 519 | 500 | 515 | -0.65% | 14,603 | - | -0.34% |
| 06/02 | 529 | 529 | 508 | 519 | -4.38% | 45,876 | - | -0.27% |
| 05/30 | 532 | 555 | 527 | 542 | +4.44% | 37,320 | - | +3.9% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
