石山Gateway HD（7708）のイベントチャート
2005/01/13～2005/06/09
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 |
|---|
| 2005 |
| 06/09 | 382 | 396 | 382 | 388 | +1.78% | 33,337 | - | -2.15% |
| 06/08 | 375 | 382 | 374 | 382 | +1.99% | 19,914 | - | -3.62% |
| 06/07 | 375 | 378 | 374 | 374 | -0.54% | 16,816 | - | -5.26% |
| 06/06 | 380 | 381 | 373 | 376 | -1.77% | 15,489 | - | -4.75% |
| 06/03 | 385 | 385 | 376 | 383 | +0.36% | 11,506 | - | -3.03% |
| 06/02 | 376 | 382 | 373 | 382 | +0.54% | 15,931 | - | -3.13% |
| 06/01 | 380 | 385 | 372 | 380 | -1.23% | 34,222 | - | -3.65% |
| 05/31 | 384 | 386 | 375 | 384 | -0.87% | 14,308 | - | -2.19% |
| 05/30 | 386 | 389 | 383 | 388 | +0.35% | 10,031 | - | -1.33% |
| 05/27 | 386 | 390 | 384 | 386 | -0.87% | 15,489 | - | -1.68% |
| 05/26 | 393 | 393 | 384 | 390 | -4.17% | 21,684 | - | -0.56% |
| 05/25 | 409 | 409 | 390 | 407 | 0% | 48,383 | - | +3.76% |
| 05/24 | 420 | 430 | 405 | 407 | -2.76% | 34,812 | - | +3.76% |
| 05/23 | 414 | 427 | 400 | 418 | +1.15% | 64,757 | - | +6.98% |
| 05/20 | 393 | 416 | 390 | 414 | +6.09% | 85,113 | - | +6.03% |
| 05/19 | 391 | 398 | 383 | 390 | -1.71% | 41,450 | - | -0.05% |
| 05/18 | 386 | 402 | 375 | 397 | 0% | 53,251 | - | +1.43% |
| 05/17 | 424 | 424 | 397 | 397 | -7.87% | 132,611 | - | +1.43% |
| 05/16 | 468 | 491 | 430 | 430 | -7.3% | 390,164 | - | +10.1% |
| 05/13 | 447 | 464 | 430 | 464 | +7.87% | 410,078 | - | +19.38% |
| 05/12 | 407 | 447 | 407 | 430 | +4.27% | 426,451 | - | +11.23% |
| 05/11 | 403 | 433 | 384 | 413 | +2.35% | 418,191 | - | +7.23% |
| 05/10 | 390 | 420 | 376 | 403 | +4.39% | 249,439 | - | +4.77% |
| 05/09 | 370 | 386 | 359 | 386 | +5.75% | 25,814 | - | +0.37% |
| 05/06 | 359 | 367 | 353 | 365 | +1.7% | 21,979 | - | -5.09% |
| 05/02 | 359 | 359 | 353 | 359 | 0% | 9,588 | - | -6.92% |
| 04/28 | 359 | 360 | 349 | 359 | +0.19% | 13,718 | - | -7.4% |
| 04/27 | 372 | 372 | 356 | 359 | -3.64% | 11,358 | - | -8.05% |
| 04/26 | 375 | 375 | 366 | 372 | -0.72% | 20,504 | - | -5.06% |
| 04/25 | 378 | 391 | 375 | 375 | +0.55% | 8,556 | - | -4.85% |
| 04/22 | 369 | 376 | 366 | 373 | +0.92% | 8,261 | - | -5.61% |
| 04/21 | 373 | 373 | 359 | 369 | -1.8% | 11,653 | - | -6.94% |
| 04/20 | 380 | 380 | 369 | 376 | 0% | 11,063 | - | -5.7% |
| 04/19 | 365 | 378 | 365 | 376 | +1.28% | 7,228 | - | -6.17% |
| 04/18 | 376 | 380 | 365 | 372 | -3.86% | 20,651 | - | -7.82% |
| 04/15 | 393 | 393 | 385 | 386 | -2.4% | 18,881 | - | -4.59% |
| 04/14 | 393 | 396 | 384 | 396 | +0.69% | 22,274 | - | -2.49% |
| 04/13 | 405 | 405 | 391 | 393 | -3.01% | 7,818 | - | -3.15% |
| 04/12 | 400 | 410 | 399 | 405 | -1.16% | 9,146 | - | -0.39% |
| 04/11 | 406 | 414 | 401 | 410 | +2.54% | 15,489 | - | +0.52% |
| 04/08 | 399 | 405 | 393 | 400 | +0.51% | 17,111 | - | -2.21% |
| 04/07 | 393 | 398 | 383 | 398 | +0.17% | 98,832 | - | -2.94% |
| 04/06 | 397 | 403 | 393 | 397 | +2.27% | 30,977 | - | -3.11% |
| 04/05 | 400 | 401 | 388 | 388 | -4.5% | 47,941 | - | -5.49% |
| 04/04 | 397 | 407 | 397 | 407 | +2.39% | 6,490 | - | -1.27% |
| 04/01 | 398 | 403 | 393 | 397 | -0.17% | 11,506 | - | -3.58% |
| 03/31 | 399 | 399 | 392 | 398 | +1.03% | 2,508 | - | -3.65% |
| 03/30 | 400 | 400 | 393 | 394 | +0.17% | 25,814 | - | -4.86% |
| 03/29 | 399 | 400 | 393 | 393 | -1.53% | 12,243 | - | -5.25% |
| 03/28 | 400 | 400 | 393 | 399 | -0.17% | 15,931 | - | -4.47% |
| 03/25 | 403 | 403 | 393 | 400 | -1.17% | 30,830 | - | -4.54% |
| 03/24 | 407 | 409 | 395 | 405 | -1.97% | 32,600 | - | -3.87% |
| 03/23 | 414 | 419 | 405 | 413 | -1.46% | 17,406 | - | -2.17% |
| 03/22 | 420 | 422 | 412 | 419 | -0.48% | 24,929 | - | -0.96% |
| 03/18 | 414 | 421 | 414 | 421 | +1.8% | 8,261 | - | -0.71% |
| 03/17 | 419 | 419 | 412 | 414 | -1.45% | 9,588 | - | -2.7% |
| 03/16 | 424 | 424 | 418 | 420 | -1.75% | 12,391 | - | -1.49% |
| 03/15 | 434 | 434 | 420 | 427 | 0% | 55,759 | - | +0.02% |
| 03/14 | 417 | 430 | 414 | 427 | +3.28% | 59,447 | - | -0.21% |
| 03/11 | 414 | 416 | 407 | 414 | +1.67% | 11,801 | - | -3.61% |
| 03/10 | 414 | 420 | 407 | 407 | -1.64% | 22,569 | - | -5.41% |
| 03/09 | 414 | 420 | 414 | 414 | -0.33% | 16,079 | - | -4.28% |
| 03/08 | 420 | 427 | 414 | 415 | -2.86% | 24,782 | - | -4.18% |
| 03/07 | 427 | 429 | 420 | 427 | +1.12% | 6,933 | - | -1.82% |
| 03/04 | 433 | 433 | 414 | 422 | -1.11% | 28,174 | - | -3.13% |
| 03/03 | 422 | 427 | 414 | 427 | +2.44% | 33,190 | - | -2.27% |
| 03/02 | 417 | 423 | 411 | 417 | +0.82% | 36,287 | - | -4.81% |
| 03/01 | 414 | 415 | 410 | 414 | +0.83% | 39,090 | - | -5.8% |
| 02/28 | 411 | 411 | 405 | 410 | -0.17% | 12,391 | - | -6.57% |
| 02/25 | 407 | 418 | 403 | 411 | -1.3% | 21,831 | - | -6.63% |
| 02/24 | 407 | 418 | 403 | 416 | +0.16% | 24,487 | - | -5.61% |
| 02/23 | 407 | 416 | 407 | 416 | -5.69% | 78,328 | - | -5.98% |
| 02/22 | 445 | 446 | 439 | 441 | -1.07% | 6,343 | - | -0.53% |
| 02/21 | 440 | 445 | 435 | 445 | +1.23% | 8,703 | - | +0.54% |
| 02/18 | 438 | 441 | 434 | 440 | -0.15% | 7,671 | - | -0.91% |
| 02/17 | 438 | 441 | 434 | 441 | 0% | 8,851 | - | -0.75% |
| 02/16 | 441 | 441 | 437 | 441 | 0% | 3,983 | - | -0.98% |
| 02/15 | 441 | 441 | 435 | 441 | 0% | 12,243 | - | -1.2% |
| 02/14 | 444 | 445 | 437 | 441 | -0.15% | 6,933 | - | -1.42% |
| 02/10 | 434 | 441 | 428 | 441 | +0.15% | 12,538 | - | -1.27% |
| 02/09 | 444 | 444 | 434 | 441 | -1.07% | 2,950 | - | -1.42% |
| 02/08 | 441 | 446 | 441 | 445 | -0.45% | 2,065 | - | -0.14% |
| 02/07 | 447 | 447 | 435 | 447 | +0.76% | 9,883 | - | +0.55% |
| 02/04 | 441 | 444 | 427 | 444 | -1.5% | 6,638 | - | +0.01% |
| 02/03 | 447 | 451 | 444 | 451 | 0% | 2,655 | - | +1.99% |
| 02/02 | 452 | 452 | 441 | 451 | +0.76% | 3,393 | - | +2.46% |
| 02/01 | 449 | 450 | 441 | 447 | -0.45% | 10,178 | - | +2.15% |
| 01/31 | 454 | 454 | 441 | 449 | -1.19% | 4,868 | - | +2.85% |
| 01/28 | 447 | 455 | 441 | 455 | +1.51% | 15,046 | - | +4.57% |
| 01/27 | 450 | 450 | 438 | 448 | -0.3% | 13,128 | - | +3.49% |
| 01/26 | 447 | 451 | 445 | 449 | +1.53% | 16,816 | - | +4.28% |
| 01/25 | 434 | 443 | 434 | 443 | +2.83% | 16,226 | - | +3.19% |
| 01/24 | 434 | 434 | 420 | 430 | 0% | 17,554 | - | +0.58% |
| 01/21 | 433 | 433 | 422 | 430 | -0.47% | 7,818 | - | +0.81% |
| 01/20 | 434 | 434 | 433 | 433 | -0.31% | 443 | - | +1.29% |
| 01/19 | 441 | 441 | 424 | 434 | -1.54% | 15,784 | - | +1.85% |
| 01/18 | 445 | 446 | 441 | 441 | -3.56% | 11,063 | - | +3.68% |
| 01/17 | 451 | 457 | 443 | 457 | +0.3% | 2,803 | - | +7.76% |
| 01/14 | 458 | 458 | 447 | 456 | +0.3% | 5,753 | - | +7.95% |
| 01/13 | 459 | 460 | 445 | 454 | -0.74% | 11,506 | - | +7.89% |
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。
