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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,599 | 2,620 | 2,578 | 2,604 | 44,200 |
| 2025/07/30 | 2,561 | 2,585 | 2,551 | 2,579 | 44,200 |
| 2025/07/29 | 2,593 | 2,593 | 2,541 | 2,572 | 40,500 |
| 2025/07/28 | 2,559 | 2,605 | 2,550 | 2,593 | 63,900 |
| 2025/07/25 | 2,564 | 2,580 | 2,540 | 2,559 | 37,400 |
| 2025/07/24 | 2,552 | 2,563 | 2,523 | 2,546 | 39,000 |
| 2025/07/23 | 2,576 | 2,586 | 2,537 | 2,537 | 54,000 |
| 2025/07/22 | 2,540 | 2,593 | 2,529 | 2,529 | 55,700 |
| 2025/07/18 | 2,555 | 2,564 | 2,537 | 2,549 | 42,700 |
| 2025/07/17 | 2,546 | 2,562 | 2,530 | 2,555 | 41,600 |
| 2025/07/16 | 2,565 | 2,588 | 2,548 | 2,555 | 43,000 |
| 2025/07/15 | 2,582 | 2,595 | 2,550 | 2,558 | 50,600 |
| 2025/07/14 | 2,580 | 2,602 | 2,571 | 2,571 | 48,400 |
| 2025/07/11 | 2,590 | 2,614 | 2,576 | 2,584 | 71,000 |
| 2025/07/10 | 2,550 | 2,574 | 2,536 | 2,562 | 75,800 |
| 2025/07/09 | 2,521 | 2,557 | 2,517 | 2,534 | 73,500 |
| 2025/07/08 | 2,551 | 2,559 | 2,519 | 2,528 | 59,300 |
| 2025/07/07 | 2,579 | 2,613 | 2,533 | 2,546 | 113,900 |
| 2025/07/04 | 2,559 | 2,599 | 2,531 | 2,556 | 134,100 |
| 2025/07/03 | 2,460 | 2,545 | 2,449 | 2,545 | 255,900 |
| 2025/07/02 | 2,376 | 2,457 | 2,375 | 2,415 | 97,200 |
| 2025/07/01 | 2,378 | 2,398 | 2,365 | 2,381 | 73,300 |
| 2025/06/30 | 2,360 | 2,384 | 2,341 | 2,359 | 66,000 |
| 2025/06/27 | 2,318 | 2,345 | 2,318 | 2,334 | 54,500 |
| 2025/06/26 | 2,300 | 2,318 | 2,299 | 2,311 | 32,700 |
| 2025/06/25 | 2,315 | 2,315 | 2,277 | 2,298 | 50,400 |
| 2025/06/24 | 2,333 | 2,334 | 2,320 | 2,322 | 23,700 |
| 2025/06/23 | 2,314 | 2,330 | 2,295 | 2,319 | 35,700 |
| 2025/06/20 | 2,333 | 2,333 | 2,306 | 2,315 | 56,000 |
| 2025/06/19 | 2,314 | 2,346 | 2,288 | 2,320 | 46,500 |
| 2025/06/18 | 2,288 | 2,335 | 2,288 | 2,314 | 49,900 |
| 2025/06/17 | 2,297 | 2,300 | 2,270 | 2,281 | 34,400 |
| 2025/06/16 | 2,279 | 2,293 | 2,269 | 2,280 | 49,200 |
| 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 |