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
2021/12/30 1,078 1,078 1,061 1,061 5,700
2021/12/29 1,055 1,079 1,055 1,079 22,900
2021/12/28 1,049 1,068 1,030 1,049 32,700
2021/12/27 1,044 1,047 1,015 1,047 15,900
2021/12/24 1,024 1,044 1,017 1,044 14,500
2021/12/23 1,025 1,031 1,012 1,023 22,400
2021/12/22 1,048 1,048 1,022 1,022 13,100
2021/12/21 1,031 1,037 1,016 1,035 12,100
2021/12/20 1,032 1,044 1,016 1,016 12,700
2021/12/17 1,071 1,071 1,037 1,037 12,400
2021/12/16 1,069 1,075 1,048 1,070 12,200
2021/12/15 1,050 1,068 1,045 1,055 41,800
2021/12/14 1,050 1,067 1,033 1,058 29,700
2021/12/13 1,050 1,075 1,045 1,068 22,100
2021/12/10 1,050 1,051 1,032 1,042 16,900
2021/12/09 1,043 1,074 1,042 1,066 11,900
2021/12/08 1,071 1,071 1,031 1,052 23,500
2021/12/07 1,029 1,084 1,029 1,084 23,400
2021/12/06 1,038 1,038 1,007 1,012 19,300
2021/12/03 1,010 1,049 1,010 1,034 10,600
2021/12/02 1,023 1,048 1,011 1,016 18,200
2021/12/01 1,004 1,055 1,004 1,016 16,600
2021/11/30 1,029 1,053 1,003 1,003 34,700
2021/11/29 1,020 1,032 1,004 1,010 22,700
2021/11/26 1,047 1,047 1,020 1,020 25,000
2021/11/25 1,024 1,039 1,021 1,030 16,900
2021/11/24 1,043 1,050 1,031 1,031 24,400
2021/11/22 1,069 1,069 1,041 1,054 14,700
2021/11/19 1,075 1,088 1,064 1,071 11,900
2021/11/18 1,085 1,088 1,065 1,083 9,200
2021/11/17 1,121 1,121 1,081 1,085 14,400
2021/11/16 1,137 1,147 1,111 1,114 15,300
2021/11/15 1,170 1,170 1,121 1,121 15,100
2021/11/12 1,143 1,174 1,142 1,173 10,900
2021/11/11 1,129 1,154 1,129 1,132 5,700
2021/11/10 1,119 1,152 1,112 1,126 7,600
2021/11/09 1,131 1,140 1,107 1,109 11,700
2021/11/08 1,143 1,149 1,122 1,122 6,200
2021/11/05 1,180 1,192 1,143 1,143 12,400
2021/11/04 1,154 1,227 1,133 1,224 33,700
2021/11/02 1,176 1,177 1,137 1,140 17,200
2021/11/01 1,170 1,177 1,151 1,177 9,500
2021/10/29 1,147 1,149 1,132 1,140 13,900
2021/10/28 1,119 1,159 1,092 1,154 113,900
2021/10/27 1,112 1,128 1,099 1,117 25,500
2021/10/26 1,108 1,118 1,104 1,111 15,900
2021/10/25 1,100 1,119 1,090 1,096 18,300
2021/10/22 1,098 1,108 1,094 1,098 12,900
2021/10/21 1,100 1,124 1,083 1,100 36,300
2021/10/20 1,089 1,107 1,072 1,072 17,700
2021/10/19 1,113 1,113 1,086 1,087 13,000
2021/10/18 1,128 1,133 1,093 1,113 16,800
2021/10/15 1,079 1,111 1,071 1,111 16,900
2021/10/14 1,060 1,075 1,052 1,075 13,900
2021/10/13 1,094 1,094 1,067 1,067 17,700
2021/10/12 1,120 1,137 1,081 1,084 21,700
2021/10/11 1,129 1,140 1,107 1,108 17,700
2021/10/08 1,128 1,139 1,106 1,129 27,500
2021/10/07 1,133 1,151 1,131 1,134 10,100
2021/10/06 1,168 1,175 1,129 1,129 16,600
2021/10/05 1,195 1,220 1,159 1,193 13,600
2021/10/04 1,222 1,248 1,173 1,173 23,300
2021/10/01 1,319 1,321 1,182 1,182 22,500

このページの先頭へ