石山Gateway HD（7708）のイベントチャート
2010/07/12～2010/12/06
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 |
|---|
| 2010 |
| 12/06 | 63 | 68 | 61 | 68 | +7.68% | 42,630 | - | -0.7% |
| 12/03 | 64 | 64 | 63 | 63 | -1.8% | 7,966 | - | -9.12% |
| 12/02 | 64 | 64 | 63 | 64 | -0.84% | 23,602 | - | -7.45% |
| 12/01 | 65 | 65 | 64 | 64 | -0.84% | 22,422 | - | -6.66% |
| 11/30 | 64 | 65 | 64 | 65 | +0.95% | 11,358 | - | -5.88% |
| 11/29 | 65 | 65 | 64 | 64 | -1.66% | 59,742 | - | -6.76% |
| 11/26 | 67 | 67 | 65 | 65 | -2.33% | 59,004 | - | -6.54% |
| 11/25 | 68 | 68 | 65 | 67 | -1.2% | 59,152 | - | -4.32% |
| 11/24 | 68 | 68 | 67 | 68 | -0.2% | 40,860 | - | -3.15% |
| 11/22 | 69 | 69 | 67 | 68 | +0.2% | 18,586 | - | -4.33% |
| 11/19 | 68 | 70 | 68 | 68 | 0% | 25,224 | - | -4.52% |
| 11/18 | 69 | 75 | 68 | 68 | 0% | 20,356 | - | -4.52% |
| 11/17 | 68 | 69 | 68 | 68 | -0.7% | 7,523 | - | -5.84% |
| 11/16 | 69 | 70 | 68 | 68 | -1.27% | 25,667 | - | -6.48% |
| 11/15 | 69 | 69 | 67 | 69 | 0% | 64,462 | - | -5.28% |
| 11/12 | 71 | 71 | 68 | 69 | +0.1% | 31,125 | - | -5.28% |
| 11/11 | 71 | 73 | 68 | 69 | -3.87% | 29,650 | - | -5.37% |
| 11/10 | 71 | 73 | 68 | 72 | +1.92% | 28,617 | - | -0.2% |
| 11/09 | 73 | 73 | 69 | 71 | -4.41% | 26,847 | - | -2.08% |
| 11/08 | 68 | 74 | 68 | 74 | +8.37% | 33,780 | - | +2.44% |
| 11/05 | 68 | 70 | 68 | 68 | -2.33% | 20,356 | - | -5.47% |
| 11/04 | 68 | 70 | 68 | 70 | -1.72% | 27,142 | - | -3.21% |
| 11/02 | 68 | 71 | 67 | 71 | -3.95% | 195,156 | - | -1.51% |
| 11/01 | 74 | 74 | 70 | 74 | -1% | 19,471 | - | +2.54% |
| 10/29 | 72 | 77 | 70 | 75 | -3.08% | 10,326 | - | +5.03% |
| 10/28 | 66 | 77 | 66 | 77 | +13.5% | 41,008 | - | +8.37% |
| 10/27 | 66 | 68 | 66 | 68 | -2.34% | 9,736 | - | -4.52% |
| 10/26 | 68 | 70 | 68 | 69 | +0.59% | 12,096 | - | -2.23% |
| 10/25 | 68 | 69 | 66 | 69 | -0.39% | 14,751 | - | -2.8% |
| 10/22 | 70 | 70 | 67 | 69 | -2.57% | 18,881 | - | -2.42% |
| 10/21 | 72 | 72 | 66 | 71 | -1.78% | 33,632 | - | +0.16% |
| 10/20 | 69 | 73 | 68 | 72 | +1.23% | 6,638 | - | +1.97% |
| 10/19 | 77 | 77 | 69 | 72 | -7.78% | 20,799 | - | +0.73% |
| 10/18 | 77 | 78 | 72 | 78 | +0.35% | 23,749 | - | +9.23% |
| 10/15 | 77 | 78 | 74 | 77 | -1.64% | 24,929 | - | +8.85% |
| 10/14 | 81 | 81 | 77 | 79 | -5.7% | 58,414 | - | +10.66% |
| 10/13 | 83 | 84 | 77 | 83 | -0.41% | 82,753 | - | +17.35% |
| 10/12 | 68 | 88 | 68 | 84 | +20.98% | 248,259 | - | +19.51% |
| 10/08 | 66 | 69 | 64 | 69 | +3.45% | 101,487 | - | -1.22% |
| 10/07 | 65 | 68 | 64 | 67 | -0.4% | 42,630 | - | -4.51% |
| 10/06 | 68 | 68 | 64 | 67 | -0.4% | 16,079 | - | -4.12% |
| 10/05 | 65 | 67 | 64 | 67 | +3.01% | 11,506 | - | -3.74% |
| 10/04 | 67 | 68 | 65 | 65 | -3.4% | 4,130 | - | -7.86% |
| 10/01 | 68 | 68 | 66 | 68 | 0% | 13,423 | - | -4.61% |
| 09/30 | 68 | 68 | 66 | 68 | -0.1% | 10,031 | - | -4.61% |
| 09/29 | 67 | 68 | 63 | 68 | -1.96% | 31,420 | - | -5.84% |
| 09/28 | 68 | 70 | 67 | 69 | +2% | 29,354 | - | -3.96% |
| 09/27 | 67 | 68 | 65 | 68 | -0.89% | 15,194 | - | -5.84% |
| 09/24 | 68 | 68 | 66 | 68 | -0.98% | 9,293 | - | -5% |
| 09/22 | 68 | 69 | 64 | 69 | +1.9% | 52,219 | - | -5.37% |
| 09/21 | 66 | 68 | 65 | 68 | 0% | 26,109 | - | -7.13% |
| 09/17 | 67 | 69 | 66 | 68 | +0.2% | 88,654 | - | -7.13% |
| 09/16 | 73 | 73 | 67 | 68 | -7.68% | 94,111 | - | -8.57% |
| 09/15 | 68 | 73 | 66 | 73 | +4.95% | 38,648 | - | -2.29% |
| 09/14 | 66 | 70 | 65 | 70 | +1.38% | 37,615 | - | -6.9% |
| 09/13 | 66 | 70 | 61 | 69 | +0.69% | 49,416 | - | -8.16% |
| 09/10 | 66 | 68 | 65 | 68 | -2.79% | 50,448 | - | -10% |
| 09/09 | 79 | 81 | 68 | 70 | -13.5% | 66,527 | - | -7.41% |
| 09/08 | 84 | 87 | 79 | 81 | -2.44% | 65,642 | - | +5.65% |
| 09/07 | 75 | 85 | 71 | 83 | +17.37% | 81,278 | - | +8.29% |
| 09/06 | 68 | 71 | 62 | 71 | +4.8% | 309,181 | - | -7.73% |
| 09/03 | 68 | 69 | 68 | 68 | -2.91% | 1,033 | - | -11.96% |
| 09/02 | 68 | 70 | 66 | 70 | -3.74% | 6,638 | - | -10.48% |
| 09/01 | 70 | 73 | 68 | 73 | -1.65% | 14,013 | - | -8.18% |
| 08/31 | 73 | 74 | 71 | 74 | +1.3% | 77,000 | - | -6.64% |
| 08/30 | 74 | 75 | 72 | 73 | -1.83% | 16,079 | - | -8.99% |
| 08/27 | 73 | 74 | 73 | 74 | +1.48% | 5,605 | - | -8.44% |
| 08/26 | 75 | 75 | 71 | 73 | -3.58% | 9,441 | - | -9.78% |
| 08/25 | 76 | 77 | 75 | 76 | -1.32% | 20,061 | - | -7.57% |
| 08/24 | 78 | 78 | 75 | 77 | +1.16% | 13,128 | - | -6.33% |
| 08/23 | 75 | 78 | 74 | 76 | +1.91% | 25,077 | - | -8.52% |
| 08/20 | 73 | 75 | 69 | 75 | +2.42% | 9,146 | - | -10.24% |
| 08/19 | 75 | 75 | 70 | 73 | -5.04% | 14,013 | - | -14.42% |
| 08/18 | 79 | 79 | 73 | 77 | -2.75% | 7,523 | - | -10.92% |
| 08/17 | 70 | 79 | 70 | 79 | -1.78% | 14,603 | - | -9.45% |
| 08/16 | 80 | 81 | 77 | 80 | -1.74% | 3,245 | - | -8.87% |
| 08/13 | 79 | 82 | 75 | 82 | +1.26% | 9,441 | - | -8.29% |
| 08/12 | 77 | 84 | 71 | 81 | -0.08% | 10,916 | - | -10.44% |
| 08/11 | 78 | 81 | 76 | 81 | 0% | 5,900 | - | -11.35% |
| 08/10 | 83 | 83 | 81 | 81 | -3.33% | 4,720 | - | -12.31% |
| 08/09 | 84 | 84 | 81 | 83 | -0.4% | 2,508 | - | -10.27% |
| 08/06 | 82 | 84 | 81 | 84 | -0.48% | 27,289 | - | -10.86% |
| 08/05 | 85 | 93 | 80 | 84 | +2.73% | 48,088 | - | -11.37% |
| 08/04 | 81 | 83 | 80 | 82 | +1.51% | 37,468 | - | -14.62% |
| 08/03 | 81 | 81 | 78 | 81 | +0.08% | 90,424 | - | -16.76% |
| 08/02 | 80 | 81 | 77 | 81 | -0.42% | 17,259 | - | -17.68% |
| 07/30 | 84 | 84 | 80 | 81 | -5.91% | 29,059 | - | -18.17% |
| 07/29 | 87 | 87 | 85 | 86 | -2.31% | 5,163 | - | -13.9% |
| 07/28 | 87 | 89 | 85 | 88 | -2.99% | 29,502 | - | -12.74% |
| 07/27 | 91 | 94 | 87 | 91 | +1.52% | 37,910 | - | -10.94% |
| 07/26 | 86 | 89 | 81 | 89 | +1.77% | 42,778 | - | -13.12% |
| 07/23 | 88 | 92 | 83 | 88 | -1.74% | 65,199 | - | -15.46% |
| 07/22 | 78 | 90 | 68 | 89 | +1.93% | 166,244 | - | -13.96% |
| 07/21 | 91 | 91 | 87 | 88 | -4.43% | 21,241 | - | -16.39% |
| 07/20 | 87 | 92 | 87 | 92 | +1.12% | 22,569 | - | -13.34% |
| 07/16 | 100 | 100 | 86 | 91 | -11.61% | 100,454 | - | -15.1% |
| 07/15 | 102 | 105 | 100 | 103 | -3.75% | 11,801 | - | -4.84% |
| 07/14 | 104 | 107 | 104 | 107 | +0.64% | 7,228 | - | -1.14% |
| 07/13 | 105 | 108 | 102 | 106 | +2.69% | 40,860 | - | -2.67% |
| 07/12 | 101 | 103 | 101 | 103 | 0% | 5,753 | - | -5.22% |
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。
