一家ホールディングス(7127)の株価時系列情報
一家ホールディングス(7127)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 662 | 662 | 652 | 652 | 7,400 |
| 2025/06/12 | 653 | 658 | 653 | 658 | 3,600 |
| 2025/06/11 | 657 | 657 | 651 | 653 | 6,500 |
| 2025/06/10 | 647 | 655 | 647 | 654 | 13,800 |
| 2025/06/09 | 641 | 647 | 641 | 646 | 7,000 |
| 2025/06/06 | 641 | 645 | 640 | 640 | 4,300 |
| 2025/06/05 | 644 | 645 | 641 | 641 | 3,200 |
| 2025/06/04 | 641 | 645 | 641 | 644 | 2,600 |
| 2025/06/03 | 644 | 644 | 642 | 642 | 4,100 |
| 2025/06/02 | 643 | 643 | 640 | 642 | 12,300 |
| 2025/05/30 | 644 | 645 | 640 | 645 | 9,300 |
| 2025/05/29 | 645 | 648 | 642 | 645 | 5,700 |
| 2025/05/28 | 644 | 649 | 644 | 647 | 6,200 |
| 2025/05/27 | 649 | 649 | 640 | 647 | 10,600 |
| 2025/05/26 | 654 | 654 | 646 | 650 | 5,300 |
| 2025/05/23 | 643 | 650 | 643 | 648 | 3,000 |
| 2025/05/22 | 650 | 652 | 634 | 643 | 31,300 |
| 2025/05/21 | 656 | 659 | 656 | 656 | 2,700 |
| 2025/05/20 | 652 | 657 | 652 | 656 | 4,300 |
| 2025/05/19 | 654 | 657 | 653 | 656 | 4,500 |
| 2025/05/16 | 657 | 657 | 654 | 654 | 3,800 |
| 2025/05/15 | 660 | 660 | 655 | 656 | 8,400 |
| 2025/05/14 | 655 | 659 | 654 | 656 | 4,200 |
| 2025/05/13 | 658 | 658 | 654 | 656 | 6,000 |
| 2025/05/12 | 655 | 658 | 655 | 656 | 5,200 |
| 2025/05/09 | 656 | 659 | 654 | 655 | 3,100 |
| 2025/05/08 | 652 | 658 | 652 | 656 | 2,400 |
| 2025/05/07 | 656 | 657 | 653 | 654 | 5,200 |
| 2025/05/02 | 655 | 656 | 651 | 655 | 3,700 |
| 2025/05/01 | 651 | 659 | 650 | 655 | 14,200 |
| 2025/04/30 | 653 | 654 | 651 | 653 | 4,300 |
| 2025/04/28 | 648 | 652 | 648 | 651 | 3,300 |
| 2025/04/25 | 651 | 653 | 647 | 648 | 3,300 |
| 2025/04/24 | 650 | 650 | 647 | 647 | 3,800 |
| 2025/04/23 | 647 | 650 | 646 | 646 | 3,900 |
| 2025/04/22 | 650 | 650 | 647 | 647 | 2,100 |
| 2025/04/21 | 650 | 653 | 646 | 646 | 4,900 |
| 2025/04/18 | 645 | 649 | 645 | 646 | 2,600 |
| 2025/04/17 | 644 | 649 | 643 | 645 | 3,600 |
| 2025/04/16 | 647 | 648 | 644 | 644 | 2,400 |
| 2025/04/15 | 646 | 647 | 642 | 644 | 8,000 |
| 2025/04/14 | 643 | 644 | 640 | 644 | 5,600 |
| 2025/04/11 | 644 | 645 | 637 | 637 | 5,300 |
| 2025/04/10 | 650 | 650 | 634 | 638 | 8,500 |
| 2025/04/09 | 633 | 636 | 623 | 623 | 7,700 |
| 2025/04/08 | 612 | 626 | 611 | 623 | 14,100 |
| 2025/04/07 | 625 | 625 | 600 | 602 | 36,300 |
| 2025/04/04 | 651 | 651 | 640 | 640 | 22,000 |
| 2025/04/03 | 656 | 661 | 651 | 651 | 17,600 |
| 2025/04/02 | 662 | 662 | 658 | 658 | 2,900 |
| 2025/04/01 | 661 | 661 | 657 | 657 | 5,300 |
| 2025/03/31 | 661 | 662 | 656 | 657 | 11,800 |
| 2025/03/28 | 659 | 665 | 658 | 661 | 40,300 |
| 2025/03/27 | 688 | 696 | 686 | 691 | 37,900 |
| 2025/03/26 | 685 | 688 | 683 | 686 | 13,500 |
| 2025/03/25 | 686 | 686 | 683 | 683 | 13,900 |
| 2025/03/24 | 684 | 686 | 682 | 685 | 12,000 |
| 2025/03/21 | 684 | 684 | 681 | 683 | 13,700 |
| 2025/03/19 | 688 | 688 | 682 | 682 | 8,300 |
| 2025/03/18 | 683 | 685 | 681 | 685 | 7,300 |
| 2025/03/17 | 684 | 684 | 681 | 681 | 9,800 |
| 2025/03/14 | 685 | 685 | 679 | 680 | 9,700 |
| 2025/03/13 | 682 | 683 | 678 | 679 | 7,500 |
| 2025/03/12 | 680 | 682 | 678 | 678 | 7,700 |
| 2025/03/11 | 679 | 680 | 677 | 677 | 5,700 |
| 2025/03/10 | 676 | 679 | 674 | 679 | 10,500 |
| 2025/03/07 | 674 | 675 | 671 | 675 | 5,300 |
| 2025/03/06 | 670 | 674 | 670 | 674 | 6,200 |
| 2025/03/05 | 670 | 672 | 668 | 671 | 6,600 |
| 2025/03/04 | 672 | 672 | 670 | 670 | 5,100 |
| 2025/03/03 | 672 | 672 | 669 | 669 | 8,200 |
| 2025/02/28 | 670 | 674 | 667 | 668 | 10,100 |
| 2025/02/27 | 662 | 670 | 662 | 670 | 9,300 |
| 2025/02/26 | 660 | 666 | 660 | 662 | 10,300 |
| 2025/02/25 | 664 | 667 | 660 | 660 | 10,700 |
| 2025/02/21 | 663 | 664 | 660 | 664 | 5,700 |
| 2025/02/20 | 662 | 662 | 660 | 660 | 6,000 |
| 2025/02/19 | 661 | 663 | 661 | 662 | 6,600 |
| 2025/02/18 | 663 | 664 | 661 | 662 | 5,600 |
| 2025/02/17 | 663 | 665 | 663 | 663 | 5,000 |
| 2025/02/14 | 668 | 669 | 665 | 665 | 12,000 |
| 2025/02/13 | 670 | 670 | 667 | 668 | 4,200 |
| 2025/02/12 | 669 | 669 | 666 | 666 | 5,900 |
| 2025/02/10 | 666 | 667 | 664 | 665 | 6,300 |
| 2025/02/07 | 660 | 665 | 660 | 665 | 3,000 |
| 2025/02/06 | 660 | 664 | 660 | 662 | 4,400 |
| 2025/02/05 | 663 | 663 | 659 | 661 | 4,200 |
| 2025/02/04 | 660 | 662 | 660 | 662 | 5,000 |
| 2025/02/03 | 656 | 660 | 656 | 657 | 8,300 |
| 2025/01/31 | 655 | 660 | 653 | 656 | 9,200 |
| 2025/01/30 | 660 | 664 | 650 | 650 | 72,800 |
| 2025/01/29 | 664 | 665 | 661 | 661 | 8,200 |
| 2025/01/28 | 662 | 664 | 661 | 662 | 4,800 |
| 2025/01/27 | 660 | 663 | 660 | 660 | 9,800 |
| 2025/01/24 | 662 | 662 | 660 | 660 | 5,100 |
| 2025/01/23 | 662 | 662 | 660 | 660 | 4,600 |
| 2025/01/22 | 661 | 662 | 660 | 660 | 5,400 |
| 2025/01/21 | 660 | 662 | 660 | 660 | 2,500 |
| 2025/01/20 | 660 | 662 | 659 | 660 | 8,400 |
| 2025/01/17 | 660 | 662 | 659 | 659 | 11,200 |
| 2025/01/16 | 661 | 664 | 660 | 660 | 8,900 |
| 2025/01/15 | 670 | 670 | 660 | 660 | 10,300 |
| 2025/01/14 | 664 | 664 | 660 | 660 | 12,400 |
| 2025/01/10 | 660 | 663 | 660 | 661 | 4,300 |
| 2025/01/09 | 661 | 662 | 659 | 659 | 8,700 |
| 2025/01/08 | 665 | 665 | 661 | 661 | 6,200 |
| 2025/01/07 | 662 | 662 | 661 | 661 | 3,900 |
| 2025/01/06 | 660 | 666 | 659 | 659 | 13,700 |
| 2024/12/30 | 661 | 666 | 659 | 659 | 10,900 |
| 2024/12/27 | 656 | 661 | 656 | 659 | 8,200 |
| 2024/12/26 | 665 | 665 | 657 | 657 | 32,700 |
| 2024/12/25 | 666 | 666 | 660 | 660 | 12,500 |
| 2024/12/24 | 663 | 666 | 661 | 664 | 7,200 |
| 2024/12/23 | 665 | 666 | 661 | 662 | 9,600 |
| 2024/12/20 | 664 | 669 | 664 | 665 | 7,000 |
| 2024/12/19 | 661 | 666 | 660 | 664 | 7,000 |
| 2024/12/18 | 668 | 670 | 659 | 662 | 22,000 |
| 2024/12/17 | 667 | 670 | 667 | 668 | 3,900 |
| 2024/12/16 | 670 | 674 | 666 | 668 | 14,000 |
| 2024/12/13 | 672 | 672 | 667 | 671 | 11,500 |
| 2024/12/12 | 667 | 669 | 666 | 669 | 6,800 |
| 2024/12/11 | 668 | 670 | 665 | 666 | 7,200 |
| 2024/12/10 | 668 | 669 | 666 | 667 | 5,800 |
| 2024/12/09 | 663 | 670 | 663 | 669 | 9,400 |
| 2024/12/06 | 663 | 665 | 662 | 663 | 4,900 |
| 2024/12/05 | 662 | 667 | 662 | 662 | 6,400 |
| 2024/12/04 | 661 | 666 | 661 | 662 | 11,000 |
| 2024/12/03 | 669 | 672 | 664 | 664 | 9,600 |
| 2024/12/02 | 668 | 672 | 662 | 665 | 19,600 |
| 2024/11/29 | 658 | 660 | 658 | 659 | 7,600 |
| 2024/11/28 | 659 | 662 | 658 | 658 | 11,500 |
| 2024/11/27 | 660 | 663 | 659 | 661 | 10,500 |
| 2024/11/26 | 664 | 664 | 660 | 660 | 12,100 |
| 2024/11/25 | 661 | 664 | 661 | 663 | 13,200 |
| 2024/11/22 | 664 | 666 | 662 | 662 | 10,700 |
| 2024/11/21 | 663 | 665 | 662 | 664 | 13,900 |
| 2024/11/20 | 664 | 672 | 664 | 667 | 5,400 |
| 2024/11/19 | 664 | 667 | 664 | 664 | 3,100 |
| 2024/11/18 | 666 | 667 | 664 | 664 | 4,700 |
| 2024/11/15 | 678 | 678 | 662 | 666 | 9,700 |
| 2024/11/14 | 663 | 671 | 661 | 666 | 5,700 |
| 2024/11/13 | 669 | 672 | 667 | 672 | 3,200 |
| 2024/11/12 | 668 | 670 | 667 | 667 | 4,100 |
| 2024/11/11 | 668 | 671 | 666 | 668 | 6,700 |
| 2024/11/08 | 668 | 674 | 667 | 674 | 3,100 |
| 2024/11/07 | 669 | 673 | 665 | 672 | 4,500 |
| 2024/11/06 | 666 | 669 | 663 | 669 | 7,400 |
| 2024/11/05 | 670 | 670 | 665 | 665 | 4,400 |
| 2024/11/01 | 666 | 670 | 665 | 668 | 4,600 |
| 2024/10/31 | 661 | 667 | 661 | 667 | 4,800 |
| 2024/10/30 | 668 | 672 | 661 | 661 | 40,200 |
| 2024/10/29 | 666 | 673 | 665 | 668 | 7,400 |
| 2024/10/28 | 662 | 668 | 662 | 668 | 9,500 |
| 2024/10/25 | 670 | 670 | 662 | 662 | 11,800 |
| 2024/10/24 | 673 | 674 | 670 | 671 | 7,400 |
| 2024/10/23 | 677 | 678 | 673 | 674 | 4,700 |
| 2024/10/22 | 679 | 679 | 675 | 676 | 4,500 |
| 2024/10/21 | 679 | 680 | 676 | 677 | 3,400 |
| 2024/10/18 | 676 | 678 | 675 | 676 | 3,700 |
| 2024/10/17 | 676 | 679 | 675 | 677 | 4,300 |
| 2024/10/16 | 674 | 682 | 674 | 677 | 4,100 |
| 2024/10/15 | 684 | 685 | 674 | 676 | 14,700 |
| 2024/10/11 | 672 | 675 | 671 | 674 | 5,200 |
| 2024/10/10 | 672 | 675 | 672 | 672 | 6,300 |
| 2024/10/09 | 676 | 676 | 672 | 673 | 9,000 |
| 2024/10/08 | 681 | 681 | 676 | 676 | 7,400 |
| 2024/10/07 | 681 | 681 | 678 | 679 | 4,800 |
| 2024/10/04 | 682 | 682 | 676 | 678 | 6,700 |
| 2024/10/03 | 682 | 682 | 678 | 680 | 5,700 |
| 2024/10/02 | 682 | 683 | 676 | 680 | 8,000 |
| 2024/10/01 | 686 | 686 | 683 | 684 | 4,800 |
| 2024/09/30 | 681 | 688 | 680 | 683 | 10,600 |
| 2024/09/27 | 680 | 689 | 680 | 685 | 39,100 |
| 2024/09/26 | 706 | 710 | 703 | 710 | 41,200 |
| 2024/09/25 | 703 | 704 | 701 | 704 | 18,900 |
| 2024/09/24 | 703 | 705 | 701 | 702 | 15,400 |
| 2024/09/20 | 698 | 702 | 698 | 701 | 11,600 |
| 2024/09/19 | 701 | 703 | 700 | 700 | 9,800 |
| 2024/09/18 | 704 | 704 | 700 | 701 | 21,600 |
| 2024/09/17 | 700 | 703 | 700 | 703 | 10,900 |
| 2024/09/13 | 703 | 703 | 695 | 699 | 7,200 |
| 2024/09/12 | 695 | 699 | 695 | 698 | 5,500 |
| 2024/09/11 | 698 | 699 | 695 | 695 | 7,400 |
| 2024/09/10 | 700 | 700 | 698 | 700 | 8,600 |
| 2024/09/09 | 694 | 700 | 693 | 699 | 9,400 |
| 2024/09/06 | 699 | 700 | 696 | 697 | 4,300 |
| 2024/09/05 | 697 | 699 | 695 | 696 | 4,900 |
| 2024/09/04 | 698 | 699 | 693 | 697 | 10,700 |
| 2024/09/03 | 698 | 700 | 698 | 698 | 8,000 |
| 2024/09/02 | 698 | 700 | 697 | 698 | 8,800 |
| 2024/08/30 | 699 | 700 | 695 | 698 | 10,400 |
| 2024/08/29 | 695 | 696 | 690 | 693 | 7,700 |
| 2024/08/28 | 690 | 694 | 685 | 692 | 10,200 |
| 2024/08/27 | 697 | 697 | 690 | 691 | 6,600 |
| 2024/08/26 | 696 | 698 | 692 | 694 | 4,100 |
| 2024/08/23 | 698 | 698 | 693 | 695 | 6,000 |
| 2024/08/22 | 695 | 695 | 693 | 693 | 3,100 |
| 2024/08/21 | 691 | 696 | 690 | 692 | 8,200 |
| 2024/08/20 | 685 | 691 | 685 | 691 | 5,600 |
| 2024/08/19 | 689 | 691 | 687 | 690 | 3,000 |