石山Gateway HD（7708）のイベントチャート
2005/03/09～2005/08/03
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 |
| 08/03 | 483 | 483 | 452 | 461 | -4.63% | 32,747 | - | -0.65% |
| 08/02 | 479 | 484 | 473 | 483 | -0.14% | 25,372 | - | +4.4% |
| 08/01 | 491 | 491 | 479 | 484 | -1.38% | 18,734 | - | +5% |
| 07/29 | 491 | 494 | 482 | 491 | -1.23% | 15,489 | - | +7.16% |
| 07/28 | 507 | 507 | 475 | 497 | -1.21% | 37,468 | - | +9.45% |
| 07/27 | 508 | 521 | 494 | 503 | +0.27% | 71,247 | - | +11.53% |
| 07/26 | 475 | 522 | 475 | 502 | +5.11% | 75,378 | - | +12.48% |
| 07/25 | 485 | 488 | 471 | 477 | -1.54% | 56,054 | - | +7.73% |
| 07/22 | 489 | 502 | 479 | 485 | -3.64% | 115,353 | - | +10.41% |
| 07/21 | 498 | 522 | 485 | 503 | -1.72% | 138,217 | - | +15.64% |
| 07/20 | 508 | 560 | 502 | 512 | +3.99% | 671,023 | - | +19.03% |
| 07/19 | 475 | 494 | 472 | 492 | +1.54% | 54,579 | - | +16.08% |
| 07/15 | 469 | 491 | 466 | 485 | +3.32% | 104,437 | - | +15.41% |
| 07/14 | 457 | 470 | 457 | 469 | +0.44% | 23,159 | - | +12.77% |
| 07/13 | 469 | 477 | 453 | 467 | -2.13% | 59,447 | - | +13.1% |
| 07/12 | 478 | 500 | 468 | 477 | +2.33% | 331,602 | - | +16.69% |
| 07/11 | 433 | 466 | 426 | 466 | +7.84% | 96,619 | - | +15.16% |
| 07/08 | 411 | 436 | 411 | 433 | +3.57% | 59,152 | - | +7.59% |
| 07/07 | 407 | 424 | 403 | 418 | +1.32% | 22,569 | - | +4.4% |
| 07/06 | 407 | 413 | 401 | 412 | +0.5% | 25,077 | - | +3.56% |
| 07/05 | 425 | 425 | 405 | 410 | -3.2% | 14,308 | - | +3.31% |
| 07/04 | 422 | 427 | 420 | 424 | +0.81% | 15,489 | - | +6.99% |
| 07/01 | 414 | 420 | 410 | 420 | +2.65% | 20,356 | - | +6.68% |
| 06/30 | 414 | 420 | 407 | 409 | -5.03% | 35,992 | - | +4.19% |
| 06/29 | 417 | 431 | 415 | 431 | +1.27% | 27,142 | - | +9.99% |
| 06/28 | 441 | 450 | 414 | 426 | -1.88% | 136,594 | - | +8.88% |
| 06/27 | 434 | 434 | 434 | 434 | +8.47% | 92,931 | - | +10.96% |
| 06/24 | 396 | 403 | 389 | 400 | -1.5% | 14,308 | - | +2.56% |
| 06/23 | 407 | 408 | 401 | 406 | +0.5% | 12,538 | - | +3.86% |
| 06/22 | 397 | 410 | 389 | 404 | +1.19% | 26,552 | - | +3.6% |
| 06/21 | 409 | 414 | 393 | 399 | -1.83% | 13,276 | - | +2.38% |
| 06/20 | 397 | 407 | 395 | 407 | +3.45% | 46,466 | - | +4.56% |
| 06/17 | 377 | 393 | 370 | 393 | +4.32% | 42,778 | - | +0.82% |
| 06/16 | 372 | 380 | 370 | 377 | +1.46% | 15,784 | - | -4.09% |
| 06/15 | 373 | 373 | 360 | 372 | -0.9% | 14,899 | - | -5.95% |
| 06/14 | 377 | 380 | 368 | 375 | -2.12% | 12,833 | - | -5.57% |
| 06/13 | 385 | 386 | 376 | 383 | -1.4% | 14,161 | - | -3.76% |
| 06/10 | 383 | 388 | 377 | 388 | 0% | 11,358 | - | -2.4% |
| 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% |
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。
