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
2025/06/13 2,324 2,325 2,275 2,288 81,000
2025/06/12 2,364 2,364 2,315 2,324 38,500
2025/06/11 2,323 2,351 2,300 2,342 75,900
2025/06/10 2,344 2,346 2,305 2,305 69,300
2025/06/09 2,359 2,359 2,320 2,330 39,700
2025/06/06 2,311 2,360 2,311 2,359 56,200
2025/06/05 2,364 2,369 2,315 2,319 61,500
2025/06/04 2,356 2,406 2,327 2,379 114,800
2025/06/03 2,368 2,378 2,335 2,364 83,600
2025/06/02 2,343 2,410 2,335 2,377 95,200
2025/05/30 2,341 2,368 2,304 2,351 91,600
2025/05/29 2,450 2,460 2,353 2,356 132,400
2025/05/28 2,466 2,497 2,443 2,459 58,600
2025/05/27 2,434 2,440 2,405 2,440 54,300
2025/05/26 2,409 2,434 2,401 2,434 53,300
2025/05/23 2,420 2,427 2,400 2,400 50,200
2025/05/22 2,438 2,449 2,389 2,420 82,800
2025/05/21 2,416 2,450 2,413 2,436 65,600
2025/05/20 2,543 2,550 2,413 2,413 101,100
2025/05/19 2,397 2,543 2,372 2,528 129,000
2025/05/16 2,375 2,409 2,352 2,396 83,000
2025/05/15 2,394 2,439 2,378 2,379 71,600
2025/05/14 2,434 2,438 2,355 2,420 106,700
2025/05/13 2,437 2,470 2,417 2,427 102,800
2025/05/12 2,466 2,520 2,402 2,424 180,000
2025/05/09 2,642 2,695 2,348 2,371 564,100
2025/05/08 2,597 2,617 2,559 2,607 104,500
2025/05/07 2,535 2,617 2,532 2,580 136,000
2025/05/02 2,540 2,560 2,513 2,534 71,500
2025/05/01 2,596 2,600 2,532 2,540 83,800
2025/04/30 2,645 2,645 2,569 2,591 69,300
2025/04/28 2,611 2,639 2,600 2,639 70,400
2025/04/25 2,595 2,637 2,578 2,601 51,200
2025/04/24 2,666 2,670 2,582 2,602 75,800
2025/04/23 2,650 2,683 2,618 2,662 84,400
2025/04/22 2,636 2,700 2,613 2,649 105,000
2025/04/21 2,579 2,674 2,576 2,662 139,600
2025/04/18 2,496 2,550 2,483 2,543 88,200
2025/04/17 2,449 2,486 2,426 2,483 66,800
2025/04/16 2,408 2,449 2,403 2,448 73,400
2025/04/15 2,389 2,409 2,378 2,388 34,000
2025/04/14 2,393 2,420 2,361 2,388 75,000
2025/04/11 2,252 2,352 2,228 2,349 88,900
2025/04/10 2,353 2,353 2,279 2,337 93,600
2025/04/09 2,233 2,241 2,175 2,207 103,600
2025/04/08 2,208 2,305 2,200 2,266 95,000
2025/04/07 2,085 2,177 2,034 2,131 219,000
2025/04/04 2,293 2,319 2,211 2,282 196,700
2025/04/03 2,268 2,386 2,255 2,386 151,700
2025/04/02 2,385 2,400 2,349 2,400 101,300
2025/04/01 2,410 2,429 2,393 2,405 56,400
2025/03/31 2,427 2,427 2,337 2,388 122,000
2025/03/28 2,410 2,492 2,405 2,462 162,400
2025/03/27 2,455 2,507 2,443 2,500 187,000
2025/03/26 2,478 2,499 2,454 2,475 118,000
2025/03/25 2,471 2,494 2,446 2,478 109,200
2025/03/24 2,519 2,520 2,462 2,472 166,700
2025/03/21 2,510 2,539 2,486 2,486 184,400
2025/03/19 2,530 2,570 2,509 2,537 115,200
2025/03/18 2,510 2,557 2,510 2,535 130,500
2025/03/17 2,530 2,539 2,493 2,510 164,100
2025/03/14 2,482 2,515 2,469 2,489 179,300
2025/03/13 2,489 2,529 2,481 2,513 149,100
2025/03/12 2,488 2,509 2,402 2,471 308,300
2025/03/11 2,341 2,458 2,292 2,455 364,400
2025/03/10 2,377 2,388 2,340 2,364 57,500
2025/03/07 2,379 2,403 2,343 2,378 88,500
2025/03/06 2,388 2,415 2,365 2,400 98,800
2025/03/05 2,313 2,388 2,313 2,360 108,600
2025/03/04 2,285 2,301 2,252 2,296 40,900
2025/03/03 2,325 2,337 2,269 2,288 65,300
2025/02/28 2,261 2,311 2,244 2,287 97,700
2025/02/27 2,233 2,277 2,229 2,260 83,000
2025/02/26 2,194 2,219 2,173 2,211 57,700
2025/02/25 2,156 2,219 2,156 2,194 65,900
2025/02/21 2,177 2,194 2,160 2,193 71,400
2025/02/20 2,241 2,260 2,178 2,200 69,900
2025/02/19 2,242 2,248 2,217 2,230 37,900
2025/02/18 2,237 2,248 2,213 2,244 33,500
2025/02/17 2,252 2,287 2,240 2,244 83,300
2025/02/14 2,250 2,258 2,208 2,209 54,500
2025/02/13 2,254 2,254 2,207 2,247 70,100
2025/02/12 2,254 2,254 2,214 2,245 72,000
2025/02/10 2,211 2,283 2,188 2,237 233,500
2025/02/07 1,983 2,255 1,976 2,198 365,000
2025/02/06 1,962 2,005 1,951 1,998 70,900
2025/02/05 1,965 1,994 1,965 1,973 44,200
2025/02/04 1,972 2,002 1,956 1,965 46,400
2025/02/03 2,001 2,010 1,961 1,971 70,800
2025/01/31 2,055 2,055 2,016 2,022 41,500
2025/01/30 2,008 2,065 1,998 2,065 84,100
2025/01/29 1,965 2,018 1,954 2,014 96,600
2025/01/28 1,954 1,964 1,940 1,954 48,200
2025/01/27 1,915 1,956 1,902 1,950 85,000
2025/01/24 1,861 1,897 1,856 1,884 54,600
2025/01/23 1,876 1,878 1,845 1,866 65,200
2025/01/22 1,888 1,898 1,868 1,886 57,800
2025/01/21 1,890 1,906 1,872 1,891 21,900
2025/01/20 1,870 1,889 1,860 1,885 40,500
2025/01/17 1,872 1,878 1,850 1,878 31,300
2025/01/16 1,862 1,876 1,840 1,862 46,300
2025/01/15 1,873 1,876 1,851 1,859 49,200
2025/01/14 1,888 1,894 1,839 1,860 78,000
2025/01/10 1,892 1,915 1,888 1,900 41,100
2025/01/09 1,911 1,916 1,873 1,873 87,700
2025/01/08 1,938 1,944 1,911 1,911 51,100
2025/01/07 1,964 1,964 1,924 1,949 78,600
2025/01/06 1,995 1,995 1,943 1,949 83,500
2024/12/30 1,975 2,003 1,949 1,974 73,500
2024/12/27 1,943 1,974 1,931 1,967 103,700
2024/12/26 1,905 1,940 1,905 1,919 150,000
2024/12/25 1,894 1,907 1,870 1,906 175,600
2024/12/24 1,889 1,908 1,868 1,874 154,000
2024/12/23 1,905 1,907 1,860 1,872 100,900
2024/12/20 1,875 1,916 1,875 1,889 113,500
2024/12/19 1,858 1,896 1,852 1,866 67,500
2024/12/18 1,875 1,911 1,873 1,898 120,700
2024/12/17 1,927 1,927 1,881 1,881 85,900
2024/12/16 1,940 1,944 1,912 1,912 50,100
2024/12/13 1,936 1,973 1,930 1,940 98,900
2024/12/12 1,996 1,999 1,969 1,976 94,100
2024/12/11 1,968 1,985 1,960 1,967 87,000
2024/12/10 2,000 2,003 1,968 1,968 68,200
2024/12/09 2,004 2,007 1,980 1,993 64,400
2024/12/06 2,019 2,027 1,988 2,004 55,100
2024/12/05 2,037 2,055 2,030 2,030 103,300
2024/12/04 2,115 2,115 2,038 2,038 87,800
2024/12/03 2,077 2,120 2,072 2,100 95,800
2024/12/02 2,062 2,075 2,051 2,066 64,000
2024/11/29 2,052 2,099 2,050 2,072 46,900
2024/11/28 2,053 2,080 2,037 2,065 60,200
2024/11/27 2,100 2,113 2,031 2,060 87,000
2024/11/26 2,128 2,140 2,080 2,089 46,500
2024/11/25 2,163 2,169 2,108 2,127 82,400
2024/11/22 2,132 2,183 2,132 2,153 59,300
2024/11/21 2,137 2,184 2,123 2,132 71,300
2024/11/20 2,198 2,200 2,121 2,137 61,100
2024/11/19 2,171 2,190 2,144 2,190 77,800
2024/11/18 2,129 2,176 2,120 2,145 89,700
2024/11/15 2,132 2,150 2,086 2,112 94,100
2024/11/14 2,091 2,130 2,080 2,094 83,500
2024/11/13 2,080 2,100 2,057 2,072 104,300
2024/11/12 2,159 2,210 2,107 2,115 170,400
2024/11/11 2,079 2,139 2,051 2,137 110,100
2024/11/08 2,102 2,137 2,077 2,079 123,500
2024/11/07 2,113 2,225 2,110 2,145 368,100
2024/11/06 1,972 2,011 1,940 1,942 109,900
2024/11/05 1,980 2,008 1,948 2,008 99,400
2024/11/01 1,956 1,985 1,936 1,947 90,000
2024/10/31 1,949 1,984 1,912 1,969 131,600
2024/10/30 1,931 1,941 1,901 1,927 451,900
2024/10/29 1,915 1,924 1,889 1,915 62,800
2024/10/28 1,826 1,898 1,812 1,890 79,300
2024/10/25 1,838 1,850 1,808 1,826 80,600
2024/10/24 1,850 1,850 1,811 1,836 89,100
2024/10/23 1,881 1,904 1,873 1,873 75,400
2024/10/22 1,934 1,941 1,881 1,882 73,100
2024/10/21 1,956 1,959 1,934 1,938 36,600
2024/10/18 1,960 1,971 1,944 1,947 60,100
2024/10/17 1,990 2,008 1,953 1,953 61,100
2024/10/16 1,990 2,046 1,979 1,988 75,500
2024/10/15 1,960 2,004 1,939 1,998 84,000
2024/10/11 1,955 1,958 1,932 1,936 74,600
2024/10/10 2,000 2,000 1,942 1,964 90,800
2024/10/09 1,985 2,005 1,956 1,998 95,100
2024/10/08 2,021 2,045 1,972 1,974 125,900
2024/10/07 2,068 2,068 2,043 2,058 109,000
2024/10/04 2,032 2,063 2,032 2,040 80,100
2024/10/03 2,059 2,059 2,016 2,033 73,900
2024/10/02 2,051 2,071 1,998 2,009 106,400
2024/10/01 2,032 2,069 2,021 2,052 73,500
2024/09/30 2,031 2,078 2,022 2,033 123,000
2024/09/27 2,098 2,099 2,056 2,081 85,200
2024/09/26 2,045 2,075 2,014 2,075 109,700
2024/09/25 2,035 2,049 2,022 2,039 74,700
2024/09/24 2,077 2,077 2,028 2,028 99,800
2024/09/20 2,016 2,076 2,008 2,055 203,000
2024/09/19 2,045 2,045 1,999 2,009 121,000
2024/09/18 1,982 2,011 1,974 2,011 80,700
2024/09/17 1,949 1,964 1,902 1,955 80,900
2024/09/13 1,956 1,978 1,938 1,939 152,000
2024/09/12 2,001 2,013 1,956 1,981 73,900
2024/09/11 2,002 2,002 1,936 1,953 134,500
2024/09/10 2,010 2,022 1,988 1,988 61,600
2024/09/09 1,923 1,990 1,923 1,987 89,000
2024/09/06 2,016 2,016 1,961 1,988 93,100
2024/09/05 1,990 2,037 1,979 2,016 99,600
2024/09/04 2,022 2,043 1,981 2,001 170,400
2024/09/03 2,030 2,053 2,020 2,047 115,500
2024/09/02 2,021 2,053 2,000 2,022 140,500
2024/08/30 1,927 1,993 1,916 1,985 142,500
2024/08/29 1,870 1,924 1,870 1,913 96,400
2024/08/28 1,950 1,963 1,874 1,892 207,500
2024/08/27 1,861 1,966 1,856 1,947 223,400
2024/08/26 1,804 1,862 1,799 1,846 124,100
2024/08/23 1,817 1,817 1,784 1,793 75,400
2024/08/22 1,779 1,795 1,755 1,790 75,000
2024/08/21 1,768 1,807 1,760 1,771 148,700
2024/08/20 1,730 1,790 1,729 1,778 133,100
2024/08/19 1,746 1,775 1,710 1,729 173,100

このページの先頭へ