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
2026/05/01 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
2025/09/30 2,946 2,946 2,835 2,840 66,600
2025/09/29 2,929 2,958 2,881 2,920 81,300
2025/09/26 2,909 2,963 2,902 2,961 139,700
2025/09/25 2,927 2,927 2,873 2,902 51,600
2025/09/24 2,910 2,934 2,881 2,896 59,600
2025/09/22 2,888 2,910 2,870 2,902 52,600
2025/09/19 2,897 2,924 2,879 2,886 107,000
2025/09/18 2,916 2,929 2,857 2,891 92,000
2025/09/17 2,875 2,879 2,829 2,867 52,100
2025/09/16 2,843 2,890 2,829 2,883 68,700
2025/09/12 2,837 2,843 2,812 2,828 51,300
2025/09/11 2,866 2,890 2,823 2,837 49,400
2025/09/10 2,849 2,860 2,813 2,847 36,700
2025/09/09 2,859 2,883 2,823 2,833 64,200
2025/09/08 2,824 2,865 2,818 2,839 58,800
2025/09/05 2,828 2,835 2,785 2,824 59,200
2025/09/04 2,787 2,806 2,728 2,797 67,100
2025/09/03 2,825 2,830 2,746 2,759 78,600
2025/09/02 2,727 2,813 2,724 2,800 117,600
2025/09/01 2,695 2,762 2,695 2,719 81,300
2025/08/29 2,721 2,721 2,697 2,700 34,700
2025/08/28 2,724 2,733 2,695 2,720 53,400
2025/08/27 2,671 2,729 2,656 2,719 66,000
2025/08/26 2,695 2,728 2,681 2,688 73,700
2025/08/25 2,705 2,706 2,682 2,684 40,600
2025/08/22 2,700 2,716 2,687 2,704 26,900
2025/08/21 2,725 2,729 2,699 2,706 37,300
2025/08/20 2,707 2,734 2,687 2,718 64,600
2025/08/19 2,649 2,704 2,649 2,703 74,900
2025/08/18 2,603 2,659 2,602 2,658 83,200
2025/08/15 2,679 2,679 2,582 2,587 102,900
2025/08/14 2,662 2,691 2,653 2,676 64,100
2025/08/13 2,708 2,710 2,665 2,675 76,000
2025/08/12 2,700 2,730 2,662 2,706 113,900
2025/08/08 2,719 2,719 2,677 2,689 89,300
2025/08/07 2,721 2,769 2,678 2,714 141,100
2025/08/06 2,644 2,807 2,604 2,720 241,300
2025/08/05 2,639 2,639 2,604 2,604 41,900
2025/08/04 2,570 2,626 2,569 2,617 39,200
2025/08/01 2,600 2,640 2,597 2,618 58,600
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

このページの先頭へ