日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマエグループホールディングス(7130)の株価時系列情報

ヤマエグループホールディングス(7130)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
2026/08/03 2,802 2,860 2,775 2,840 125,600
2026/07/31 2,877 2,886 2,812 2,814 100,500
2026/07/30 2,889 2,918 2,854 2,904 69,100
2026/07/29 2,905 2,913 2,866 2,899 64,700
2026/07/28 2,921 2,921 2,874 2,887 45,300
2026/07/27 2,907 2,915 2,878 2,893 37,200
2026/07/24 2,920 2,920 2,860 2,864 50,000
2026/07/23 3,005 3,025 2,933 2,945 50,400
2026/07/22 3,020 3,035 2,989 3,005 67,500
2026/07/21 3,020 3,045 3,005 3,025 37,000
2026/07/17 3,100 3,120 2,991 3,010 92,200
2026/07/16 3,100 3,130 3,085 3,100 54,900
2026/07/15 3,090 3,110 3,065 3,095 72,500
2026/07/14 3,070 3,090 3,045 3,055 41,700
2026/07/13 3,040 3,085 3,030 3,030 66,000
2026/07/10 3,070 3,070 3,020 3,030 51,000
2026/07/09 3,010 3,060 2,942 3,035 82,600
2026/07/08 3,045 3,055 3,005 3,030 53,300
2026/07/07 3,015 3,035 2,981 3,020 91,400
2026/07/06 2,970 3,005 2,958 3,005 69,000
2026/07/03 2,995 3,005 2,950 2,973 143,500
2026/07/02 2,888 2,988 2,888 2,931 108,300
2026/07/01 2,825 2,873 2,813 2,864 87,300
2026/06/30 2,880 2,892 2,837 2,850 97,500
2026/06/29 2,805 2,861 2,805 2,847 90,400
2026/06/26 2,789 2,810 2,768 2,800 75,100
2026/06/25 2,772 2,801 2,745 2,790 62,600
2026/06/24 2,750 2,762 2,718 2,722 134,200
2026/06/23 2,777 2,799 2,658 2,729 187,500
2026/06/22 2,932 2,944 2,770 2,770 106,100
2026/06/19 2,904 2,935 2,876 2,929 53,300
2026/06/18 2,900 2,936 2,883 2,902 30,200
2026/06/17 2,897 2,912 2,860 2,881 46,500
2026/06/16 2,873 2,901 2,812 2,864 73,400
2026/06/15 2,940 2,969 2,891 2,894 54,300
2026/06/12 2,933 2,960 2,902 2,916 66,000
2026/06/11 2,940 2,945 2,875 2,933 50,200
2026/06/10 2,927 2,998 2,923 2,946 58,900
2026/06/09 2,945 2,960 2,901 2,906 60,200
2026/06/08 2,887 2,929 2,866 2,901 68,800
2026/06/05 2,849 2,954 2,849 2,930 66,000
2026/06/04 2,841 2,883 2,837 2,853 53,700
2026/06/03 2,895 2,895 2,795 2,837 75,200
2026/06/02 2,880 2,900 2,780 2,863 90,100
2026/06/01 2,899 2,900 2,812 2,885 120,300
2026/05/29 2,927 3,005 2,927 2,942 70,600
2026/05/28 2,948 2,957 2,902 2,927 50,100
2026/05/27 2,912 2,935 2,872 2,915 93,200
2026/05/26 2,900 2,958 2,875 2,912 50,000
2026/05/25 2,872 2,924 2,836 2,918 67,800
2026/05/22 2,850 2,867 2,811 2,863 33,700
2026/05/21 2,842 2,895 2,839 2,843 59,200
2026/05/20 2,902 2,914 2,801 2,842 52,100
2026/05/19 2,888 2,948 2,882 2,938 41,000
2026/05/18 2,868 2,886 2,836 2,838 59,600
2026/05/15 2,840 2,910 2,827 2,910 88,400
2026/05/14 2,953 2,955 2,810 2,810 104,300
2026/05/13 2,968 3,005 2,934 2,950 76,300
2026/05/12 3,070 3,080 2,950 2,968 117,400
2026/05/11 3,140 3,160 3,025 3,065 192,700
2026/05/08 2,920 3,120 2,814 3,070 387,200
2026/05/07 2,840 2,936 2,840 2,911 149,200
2026/05/01 2,861 2,874 2,815 2,837 83,900
2026/04/30 2,854 2,869 2,835 2,858 66,000
2026/04/28 2,865 2,890 2,853 2,889 53,700
2026/04/27 2,866 2,882 2,849 2,867 41,700
2026/04/24 2,897 2,900 2,865 2,875 39,200
2026/04/23 2,902 2,928 2,866 2,903 51,100
2026/04/22 2,952 2,977 2,894 2,924 45,300
2026/04/21 2,986 3,010 2,949 2,952 53,300
2026/04/20 3,080 3,080 2,986 2,986 37,900
2026/04/17 3,095 3,100 3,045 3,045 33,400
2026/04/16 3,085 3,105 3,070 3,080 49,400
2026/04/15 3,040 3,095 3,040 3,065 39,600
2026/04/14 3,075 3,075 3,040 3,040 41,700
2026/04/13 3,005 3,045 2,994 3,030 55,600
2026/04/10 3,060 3,060 3,015 3,025 58,500
2026/04/09 3,060 3,105 3,030 3,030 100,900
2026/04/08 3,035 3,060 3,010 3,060 66,900
2026/04/07 3,000 3,045 2,985 3,005 46,100
2026/04/06 2,955 2,997 2,954 2,966 35,200
2026/04/03 3,005 3,005 2,964 2,987 38,100
2026/03/27 2,975 3,005 2,964 2,982 101,800
2026/03/26 2,979 3,000 2,943 2,981 58,300
2026/03/25 2,948 2,982 2,900 2,969 68,300
2026/03/24 2,900 2,900 2,854 2,898 79,400
2026/03/23 2,840 2,871 2,789 2,801 111,400
2026/03/19 2,999 2,999 2,893 2,893 68,900
2026/03/18 3,000 3,050 2,996 3,050 65,700
2026/03/17 2,978 3,015 2,955 2,968 64,600
2026/03/16 2,898 2,985 2,883 2,928 125,300
2026/03/13 2,831 2,899 2,830 2,870 64,900
2026/03/12 2,918 2,936 2,853 2,865 128,000
2026/03/11 2,966 2,991 2,940 2,940 120,800
2026/03/10 2,848 2,965 2,818 2,931 207,700
2026/03/09 2,750 2,786 2,725 2,784 135,200
2026/03/06 2,830 2,872 2,806 2,871 60,900
2026/03/05 2,853 2,890 2,844 2,871 76,400
2026/03/04 2,799 2,800 2,712 2,753 145,500
2026/03/03 2,992 3,015 2,846 2,855 158,400
2026/03/02 3,000 3,020 2,975 2,992 104,200
2026/02/27 3,080 3,080 3,020 3,055 58,600
2026/02/26 3,085 3,110 3,025 3,025 57,200
2026/02/25 3,065 3,115 3,050 3,085 64,800
2026/02/24 3,075 3,110 3,035 3,100 58,300
2026/02/20 3,030 3,070 2,999 3,045 39,600
2026/02/19 3,060 3,080 3,030 3,075 46,800
2026/02/18 3,140 3,140 3,075 3,085 45,900
2026/02/17 3,140 3,170 3,120 3,145 74,400
2026/02/16 3,180 3,185 3,140 3,140 60,100
2026/02/13 3,190 3,195 3,085 3,125 69,000
2026/02/12 3,150 3,225 3,100 3,190 96,600
2026/02/10 3,120 3,165 3,085 3,150 83,500
2026/02/09 3,140 3,170 3,075 3,145 160,900
2026/02/06 2,999 3,125 2,975 3,115 210,800
2026/02/05 2,830 2,990 2,723 2,974 293,800
2026/02/04 2,810 2,829 2,801 2,813 69,600
2026/02/03 2,780 2,827 2,776 2,812 60,100
2026/02/02 2,818 2,843 2,762 2,762 84,400
2026/01/30 2,770 2,795 2,753 2,793 66,300
2026/01/29 2,783 2,783 2,706 2,761 71,100
2026/01/28 2,816 2,816 2,754 2,783 105,900
2026/01/27 2,861 2,875 2,827 2,860 69,600
2026/01/26 2,825 2,905 2,819 2,878 125,700
2026/01/23 2,812 2,868 2,812 2,825 54,600
2026/01/22 2,779 2,831 2,755 2,810 70,100
2026/01/21 2,750 2,775 2,738 2,763 60,900
2026/01/20 2,795 2,799 2,769 2,796 76,300
2026/01/19 2,699 2,795 2,691 2,784 123,300
2026/01/16 2,651 2,679 2,630 2,677 50,100
2026/01/15 2,666 2,680 2,660 2,667 39,300
2026/01/14 2,633 2,671 2,630 2,667 65,500
2026/01/13 2,672 2,674 2,599 2,633 66,200
2026/01/09 2,656 2,670 2,635 2,648 46,000
2026/01/08 2,612 2,645 2,611 2,635 52,200
2026/01/07 2,574 2,651 2,574 2,626 60,900
2026/01/06 2,575 2,611 2,575 2,600 78,300
2026/01/05 2,571 2,582 2,531 2,566 55,100
2025/12/30 2,571 2,584 2,533 2,533 46,100
2025/12/29 2,565 2,573 2,553 2,568 46,700
2025/12/26 2,536 2,560 2,532 2,540 43,300
2025/12/25 2,530 2,547 2,523 2,536 48,900
2025/12/24 2,510 2,544 2,510 2,520 37,900
2025/12/23 2,480 2,519 2,477 2,519 45,200
2025/12/22 2,496 2,500 2,465 2,479 61,400
2025/12/19 2,461 2,492 2,461 2,470 97,700
2025/12/18 2,438 2,500 2,436 2,488 63,100
2025/12/17 2,435 2,439 2,401 2,423 47,900
2025/12/16 2,436 2,436 2,414 2,418 46,100
2025/12/15 2,397 2,435 2,397 2,435 66,400
2025/12/12 2,385 2,398 2,378 2,397 64,900
2025/12/11 2,405 2,413 2,362 2,371 58,900
2025/12/10 2,418 2,429 2,397 2,397 63,400
2025/12/09 2,411 2,421 2,395 2,418 42,400
2025/12/08 2,399 2,423 2,382 2,422 74,000
2025/12/05 2,389 2,397 2,373 2,374 49,700
2025/12/04 2,396 2,407 2,381 2,401 65,600
2025/12/03 2,490 2,490 2,396 2,396 72,600
2025/12/02 2,471 2,520 2,437 2,487 87,500
2025/12/01 2,495 2,500 2,435 2,456 41,200
2025/11/28 2,489 2,508 2,471 2,481 44,900
2025/11/27 2,458 2,495 2,458 2,482 34,000
2025/11/26 2,445 2,466 2,430 2,466 61,200
2025/11/25 2,446 2,448 2,413 2,419 72,100
2025/11/21 2,440 2,452 2,425 2,452 97,800
2025/11/20 2,418 2,466 2,403 2,446 58,100
2025/11/19 2,399 2,411 2,382 2,404 53,500
2025/11/18 2,430 2,430 2,395 2,399 44,500
2025/11/17 2,433 2,441 2,415 2,426 46,200
2025/11/14 2,441 2,463 2,436 2,452 45,700
2025/11/13 2,462 2,483 2,435 2,443 47,200
2025/11/12 2,455 2,487 2,454 2,457 43,600
2025/11/11 2,434 2,451 2,408 2,444 56,900
2025/11/10 2,420 2,449 2,395 2,425 61,700
2025/11/07 2,370 2,405 2,362 2,394 77,700
2025/11/06 2,389 2,400 2,314 2,368 191,700
2025/11/05 2,516 2,584 2,342 2,405 290,200
2025/11/04 2,565 2,595 2,540 2,540 86,900
2025/10/31 2,548 2,575 2,546 2,562 55,900
2025/10/30 2,525 2,548 2,515 2,541 200,200
2025/10/29 2,619 2,619 2,530 2,530 79,200
2025/10/28 2,692 2,692 2,610 2,610 58,400
2025/10/27 2,651 2,709 2,651 2,704 54,500
2025/10/24 2,686 2,686 2,642 2,642 51,000
2025/10/23 2,681 2,700 2,674 2,688 37,400
2025/10/22 2,673 2,693 2,667 2,681 53,700
2025/10/21 2,619 2,677 2,604 2,661 71,400
2025/10/20 2,633 2,648 2,620 2,620 46,100
2025/10/17 2,612 2,635 2,590 2,618 47,900
2025/10/16 2,570 2,649 2,567 2,635 84,500
2025/10/15 2,558 2,569 2,523 2,568 81,900
2025/10/14 2,555 2,559 2,515 2,542 96,700
2025/10/10 2,600 2,601 2,540 2,556 86,200
2025/10/09 2,662 2,686 2,612 2,623 87,000
2025/10/08 2,725 2,746 2,662 2,662 63,300
2025/10/07 2,775 2,813 2,720 2,737 73,800
2025/10/06 2,704 2,796 2,668 2,794 126,100
2025/10/03 2,650 2,666 2,630 2,654 54,800
2025/10/02 2,723 2,723 2,635 2,635 64,100
2025/10/01 2,810 2,810 2,688 2,701 110,400

このページの先頭へ