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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 691 | 691 | 683 | 689 | 10,400 |
| 2024/08/15 | 695 | 695 | 683 | 688 | 9,500 |
| 2024/08/14 | 674 | 682 | 674 | 679 | 11,700 |
| 2024/08/13 | 680 | 683 | 673 | 683 | 12,600 |
| 2024/08/09 | 678 | 678 | 666 | 666 | 6,600 |
| 2024/08/08 | 679 | 679 | 668 | 668 | 7,300 |
| 2024/08/07 | 649 | 670 | 642 | 666 | 11,100 |
| 2024/08/06 | 652 | 680 | 630 | 639 | 21,200 |
| 2024/08/05 | 643 | 653 | 600 | 612 | 59,600 |
| 2024/08/02 | 681 | 684 | 675 | 676 | 26,700 |
| 2024/08/01 | 693 | 695 | 685 | 688 | 6,700 |
| 2024/07/31 | 682 | 691 | 682 | 690 | 7,100 |
| 2024/07/30 | 697 | 697 | 680 | 680 | 60,200 |
| 2024/07/29 | 700 | 700 | 696 | 696 | 7,600 |
| 2024/07/26 | 695 | 698 | 694 | 695 | 4,600 |
| 2024/07/25 | 696 | 700 | 694 | 695 | 12,900 |
| 2024/07/24 | 699 | 699 | 696 | 696 | 6,700 |
| 2024/07/23 | 699 | 700 | 697 | 700 | 6,100 |
| 2024/07/22 | 699 | 699 | 697 | 697 | 7,200 |
| 2024/07/19 | 699 | 700 | 696 | 699 | 5,500 |
| 2024/07/18 | 697 | 700 | 696 | 699 | 7,800 |
| 2024/07/17 | 696 | 700 | 696 | 697 | 7,500 |
| 2024/07/16 | 696 | 700 | 696 | 696 | 9,400 |
| 2024/07/12 | 700 | 700 | 694 | 696 | 9,700 |
| 2024/07/11 | 692 | 697 | 690 | 695 | 12,100 |
| 2024/07/10 | 697 | 697 | 691 | 693 | 10,500 |
| 2024/07/09 | 699 | 699 | 692 | 694 | 10,600 |
| 2024/07/08 | 700 | 700 | 694 | 699 | 8,400 |
| 2024/07/05 | 700 | 700 | 695 | 696 | 8,000 |
| 2024/07/04 | 696 | 699 | 692 | 695 | 9,200 |
| 2024/07/03 | 698 | 701 | 696 | 698 | 8,200 |
| 2024/07/02 | 695 | 700 | 693 | 697 | 12,700 |
| 2024/07/01 | 699 | 700 | 691 | 695 | 17,400 |
| 2024/06/28 | 694 | 695 | 692 | 695 | 7,400 |
| 2024/06/27 | 693 | 693 | 687 | 688 | 14,300 |
| 2024/06/26 | 686 | 690 | 686 | 690 | 11,800 |
| 2024/06/25 | 683 | 686 | 682 | 686 | 4,300 |
| 2024/06/24 | 685 | 686 | 682 | 683 | 8,400 |
| 2024/06/21 | 682 | 685 | 682 | 682 | 2,900 |
| 2024/06/20 | 685 | 685 | 681 | 682 | 7,000 |
| 2024/06/19 | 682 | 685 | 682 | 685 | 4,600 |
| 2024/06/18 | 681 | 684 | 681 | 684 | 4,100 |
| 2024/06/17 | 685 | 685 | 681 | 682 | 6,900 |
| 2024/06/14 | 689 | 689 | 681 | 686 | 13,400 |
| 2024/06/13 | 683 | 683 | 680 | 680 | 5,200 |
| 2024/06/12 | 682 | 683 | 680 | 683 | 4,000 |
| 2024/06/11 | 683 | 685 | 680 | 680 | 9,100 |
| 2024/06/10 | 685 | 685 | 679 | 682 | 24,600 |
| 2024/06/07 | 688 | 689 | 680 | 683 | 21,900 |
| 2024/06/06 | 683 | 686 | 682 | 686 | 4,600 |
| 2024/06/05 | 689 | 689 | 682 | 683 | 13,900 |
| 2024/06/04 | 690 | 690 | 686 | 689 | 5,400 |
| 2024/06/03 | 690 | 693 | 688 | 690 | 6,100 |
| 2024/05/31 | 687 | 689 | 683 | 688 | 7,600 |
| 2024/05/30 | 681 | 687 | 681 | 683 | 7,100 |
| 2024/05/29 | 685 | 685 | 681 | 682 | 6,300 |
| 2024/05/28 | 689 | 689 | 682 | 685 | 4,200 |
| 2024/05/27 | 681 | 686 | 681 | 685 | 6,700 |
| 2024/05/24 | 683 | 685 | 680 | 682 | 7,000 |
| 2024/05/23 | 687 | 687 | 684 | 687 | 3,900 |
| 2024/05/22 | 684 | 688 | 679 | 684 | 16,100 |
| 2024/05/21 | 685 | 688 | 684 | 684 | 5,100 |
| 2024/05/20 | 689 | 693 | 684 | 685 | 15,600 |
| 2024/05/17 | 692 | 692 | 685 | 689 | 9,100 |
| 2024/05/16 | 703 | 703 | 685 | 693 | 14,800 |
| 2024/05/15 | 700 | 701 | 697 | 701 | 7,400 |
| 2024/05/14 | 695 | 700 | 693 | 700 | 9,900 |
| 2024/05/13 | 693 | 697 | 692 | 696 | 6,000 |
| 2024/05/10 | 696 | 696 | 690 | 693 | 4,300 |
| 2024/05/09 | 692 | 695 | 690 | 690 | 2,600 |
| 2024/05/08 | 694 | 695 | 690 | 692 | 4,300 |
| 2024/05/07 | 693 | 695 | 691 | 694 | 5,200 |
| 2024/05/02 | 690 | 693 | 690 | 693 | 2,900 |
| 2024/05/01 | 687 | 692 | 685 | 692 | 5,000 |
| 2024/04/30 | 680 | 688 | 680 | 685 | 7,600 |
| 2024/04/26 | 677 | 684 | 673 | 673 | 35,200 |
| 2024/04/25 | 681 | 682 | 678 | 680 | 7,300 |
| 2024/04/24 | 686 | 689 | 681 | 681 | 7,600 |
| 2024/04/23 | 688 | 690 | 686 | 686 | 2,300 |
| 2024/04/22 | 689 | 692 | 683 | 688 | 8,300 |
| 2024/04/19 | 684 | 685 | 677 | 680 | 16,100 |
| 2024/04/18 | 686 | 688 | 682 | 684 | 4,400 |
| 2024/04/17 | 691 | 691 | 683 | 683 | 5,900 |
| 2024/04/16 | 685 | 687 | 684 | 684 | 7,200 |
| 2024/04/15 | 691 | 691 | 686 | 688 | 9,700 |
| 2024/04/12 | 690 | 691 | 689 | 691 | 5,900 |
| 2024/04/11 | 693 | 693 | 689 | 690 | 4,500 |
| 2024/04/10 | 691 | 695 | 690 | 691 | 4,200 |
| 2024/04/09 | 690 | 695 | 690 | 693 | 8,300 |
| 2024/04/08 | 694 | 694 | 688 | 693 | 9,700 |
| 2024/04/05 | 686 | 695 | 685 | 694 | 9,400 |
| 2024/04/04 | 685 | 689 | 683 | 689 | 6,200 |
| 2024/04/03 | 688 | 688 | 683 | 683 | 9,800 |
| 2024/04/02 | 692 | 693 | 688 | 688 | 11,100 |
| 2024/04/01 | 700 | 700 | 692 | 694 | 12,800 |
| 2024/03/29 | 693 | 699 | 692 | 699 | 14,200 |
| 2024/03/28 | 690 | 702 | 689 | 691 | 50,600 |
| 2024/03/27 | 722 | 723 | 716 | 719 | 50,300 |
| 2024/03/26 | 724 | 724 | 713 | 715 | 29,500 |
| 2024/03/25 | 720 | 724 | 719 | 724 | 18,400 |
| 2024/03/22 | 718 | 719 | 717 | 719 | 19,400 |
| 2024/03/21 | 715 | 718 | 713 | 715 | 15,000 |
| 2024/03/19 | 710 | 713 | 709 | 713 | 16,300 |
| 2024/03/18 | 709 | 710 | 707 | 710 | 8,500 |
| 2024/03/15 | 705 | 708 | 705 | 707 | 8,000 |
| 2024/03/14 | 707 | 709 | 705 | 706 | 7,600 |
| 2024/03/13 | 706 | 707 | 705 | 706 | 4,200 |
| 2024/03/12 | 702 | 707 | 702 | 707 | 7,200 |
| 2024/03/11 | 710 | 713 | 702 | 707 | 30,700 |
| 2024/03/08 | 710 | 714 | 708 | 710 | 14,600 |
| 2024/03/07 | 713 | 715 | 711 | 711 | 6,000 |
| 2024/03/06 | 712 | 716 | 711 | 713 | 9,500 |
| 2024/03/05 | 717 | 717 | 710 | 713 | 7,300 |
| 2024/03/04 | 713 | 718 | 711 | 716 | 12,700 |
| 2024/03/01 | 715 | 718 | 712 | 713 | 6,600 |
| 2024/02/29 | 712 | 718 | 708 | 715 | 14,000 |
| 2024/02/28 | 703 | 712 | 702 | 710 | 15,100 |
| 2024/02/27 | 708 | 708 | 702 | 705 | 8,900 |
| 2024/02/26 | 707 | 707 | 703 | 704 | 7,900 |
| 2024/02/22 | 704 | 704 | 698 | 701 | 8,100 |
| 2024/02/21 | 699 | 703 | 695 | 703 | 18,600 |
| 2024/02/20 | 710 | 710 | 690 | 702 | 28,300 |
| 2024/02/19 | 718 | 718 | 707 | 710 | 9,500 |
| 2024/02/16 | 696 | 712 | 696 | 707 | 13,900 |
| 2024/02/15 | 728 | 728 | 697 | 699 | 33,100 |
| 2024/02/14 | 706 | 715 | 705 | 707 | 11,600 |
| 2024/02/13 | 708 | 715 | 704 | 709 | 22,400 |
| 2024/02/09 | 705 | 709 | 701 | 705 | 13,400 |
| 2024/02/08 | 706 | 706 | 699 | 705 | 10,100 |
| 2024/02/07 | 704 | 705 | 700 | 704 | 5,800 |
| 2024/02/06 | 703 | 704 | 700 | 701 | 5,000 |
| 2024/02/05 | 705 | 706 | 700 | 700 | 7,000 |
| 2024/02/02 | 704 | 704 | 698 | 700 | 6,200 |
| 2024/02/01 | 705 | 705 | 697 | 698 | 6,900 |
| 2024/01/31 | 696 | 704 | 691 | 702 | 10,200 |
| 2024/01/30 | 709 | 709 | 690 | 690 | 51,000 |
| 2024/01/29 | 702 | 707 | 702 | 707 | 8,800 |
| 2024/01/26 | 699 | 702 | 698 | 699 | 5,200 |
| 2024/01/25 | 692 | 703 | 692 | 697 | 10,000 |
| 2024/01/24 | 697 | 698 | 694 | 694 | 9,300 |
| 2024/01/23 | 701 | 704 | 693 | 697 | 12,600 |
| 2024/01/22 | 696 | 709 | 691 | 701 | 19,600 |
| 2024/01/19 | 694 | 696 | 691 | 691 | 12,300 |
| 2024/01/18 | 690 | 694 | 689 | 690 | 11,700 |
| 2024/01/17 | 686 | 692 | 686 | 688 | 11,400 |
| 2024/01/16 | 688 | 688 | 681 | 682 | 12,100 |
| 2024/01/15 | 680 | 689 | 676 | 683 | 20,500 |
| 2024/01/12 | 680 | 680 | 670 | 674 | 9,700 |
| 2024/01/11 | 680 | 680 | 675 | 678 | 10,300 |
| 2024/01/10 | 676 | 678 | 673 | 673 | 9,900 |
| 2024/01/09 | 670 | 675 | 668 | 675 | 14,000 |
| 2024/01/05 | 677 | 677 | 671 | 671 | 10,000 |
| 2024/01/04 | 669 | 675 | 665 | 674 | 15,800 |