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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,459 | 1,478 | 1,459 | 1,463 | 34,000 |
| 2022/12/29 | 1,435 | 1,440 | 1,420 | 1,435 | 18,200 |
| 2022/12/28 | 1,438 | 1,456 | 1,426 | 1,449 | 35,400 |
| 2022/12/27 | 1,426 | 1,451 | 1,426 | 1,442 | 21,400 |
| 2022/12/26 | 1,404 | 1,428 | 1,404 | 1,426 | 28,700 |
| 2022/12/23 | 1,404 | 1,419 | 1,401 | 1,404 | 10,400 |
| 2022/12/22 | 1,411 | 1,438 | 1,405 | 1,414 | 20,900 |
| 2022/12/21 | 1,400 | 1,411 | 1,384 | 1,397 | 33,800 |
| 2022/12/20 | 1,454 | 1,457 | 1,370 | 1,388 | 72,600 |
| 2022/12/19 | 1,443 | 1,462 | 1,443 | 1,450 | 16,600 |
| 2022/12/16 | 1,454 | 1,473 | 1,450 | 1,460 | 33,800 |
| 2022/12/15 | 1,455 | 1,476 | 1,455 | 1,467 | 19,200 |
| 2022/12/14 | 1,466 | 1,467 | 1,447 | 1,464 | 38,400 |
| 2022/12/13 | 1,475 | 1,475 | 1,453 | 1,457 | 37,700 |
| 2022/12/12 | 1,454 | 1,475 | 1,441 | 1,462 | 37,500 |
| 2022/12/09 | 1,435 | 1,460 | 1,435 | 1,458 | 12,800 |
| 2022/12/08 | 1,450 | 1,457 | 1,435 | 1,457 | 21,300 |
| 2022/12/07 | 1,427 | 1,466 | 1,422 | 1,457 | 26,600 |
| 2022/12/06 | 1,398 | 1,433 | 1,397 | 1,422 | 20,900 |
| 2022/12/05 | 1,400 | 1,407 | 1,387 | 1,400 | 25,000 |
| 2022/12/02 | 1,407 | 1,407 | 1,386 | 1,395 | 32,800 |
| 2022/12/01 | 1,443 | 1,443 | 1,406 | 1,410 | 16,600 |
| 2022/11/30 | 1,440 | 1,442 | 1,425 | 1,433 | 20,400 |
| 2022/11/29 | 1,451 | 1,451 | 1,425 | 1,436 | 21,900 |
| 2022/11/28 | 1,463 | 1,463 | 1,440 | 1,458 | 23,400 |
| 2022/11/25 | 1,493 | 1,493 | 1,456 | 1,471 | 24,500 |
| 2022/11/24 | 1,500 | 1,509 | 1,480 | 1,493 | 48,500 |
| 2022/11/22 | 1,445 | 1,479 | 1,445 | 1,476 | 39,000 |
| 2022/11/21 | 1,421 | 1,446 | 1,413 | 1,444 | 36,600 |
| 2022/11/18 | 1,412 | 1,435 | 1,403 | 1,405 | 17,800 |
| 2022/11/17 | 1,375 | 1,420 | 1,375 | 1,408 | 47,000 |
| 2022/11/16 | 1,379 | 1,395 | 1,360 | 1,387 | 41,800 |
| 2022/11/15 | 1,405 | 1,405 | 1,356 | 1,369 | 61,200 |
| 2022/11/14 | 1,405 | 1,445 | 1,389 | 1,400 | 44,900 |
| 2022/11/11 | 1,472 | 1,472 | 1,400 | 1,410 | 121,200 |
| 2022/11/10 | 1,470 | 1,483 | 1,460 | 1,472 | 52,700 |
| 2022/11/09 | 1,471 | 1,491 | 1,467 | 1,488 | 15,800 |
| 2022/11/08 | 1,481 | 1,493 | 1,462 | 1,464 | 29,400 |
| 2022/11/07 | 1,455 | 1,500 | 1,455 | 1,480 | 26,300 |
| 2022/11/04 | 1,499 | 1,513 | 1,447 | 1,466 | 103,900 |
| 2022/11/02 | 1,529 | 1,543 | 1,505 | 1,506 | 92,500 |
| 2022/11/01 | 1,527 | 1,549 | 1,522 | 1,536 | 17,700 |
| 2022/10/31 | 1,508 | 1,526 | 1,486 | 1,513 | 40,300 |
| 2022/10/28 | 1,508 | 1,515 | 1,471 | 1,478 | 102,200 |
| 2022/10/27 | 1,540 | 1,540 | 1,515 | 1,526 | 33,700 |
| 2022/10/26 | 1,536 | 1,560 | 1,510 | 1,547 | 32,300 |
| 2022/10/25 | 1,509 | 1,548 | 1,500 | 1,536 | 39,100 |
| 2022/10/24 | 1,523 | 1,523 | 1,493 | 1,499 | 40,000 |
| 2022/10/21 | 1,542 | 1,547 | 1,521 | 1,523 | 18,800 |
| 2022/10/20 | 1,569 | 1,569 | 1,536 | 1,542 | 40,100 |
| 2022/10/19 | 1,600 | 1,600 | 1,577 | 1,588 | 35,900 |
| 2022/10/18 | 1,678 | 1,690 | 1,605 | 1,605 | 68,800 |
| 2022/10/17 | 1,624 | 1,698 | 1,576 | 1,672 | 143,900 |
| 2022/10/14 | 1,523 | 1,564 | 1,514 | 1,556 | 26,900 |
| 2022/10/13 | 1,501 | 1,516 | 1,493 | 1,512 | 30,500 |
| 2022/10/12 | 1,501 | 1,526 | 1,481 | 1,517 | 37,500 |
| 2022/10/11 | 1,575 | 1,580 | 1,510 | 1,520 | 49,300 |
| 2022/10/07 | 1,582 | 1,599 | 1,571 | 1,587 | 31,900 |
| 2022/10/06 | 1,616 | 1,628 | 1,573 | 1,589 | 73,000 |
| 2022/10/05 | 1,624 | 1,642 | 1,574 | 1,581 | 54,700 |
| 2022/10/04 | 1,599 | 1,619 | 1,566 | 1,600 | 74,800 |
| 2022/10/03 | 1,574 | 1,574 | 1,527 | 1,561 | 54,200 |
| 2022/09/30 | 1,564 | 1,600 | 1,564 | 1,586 | 29,300 |
| 2022/09/29 | 1,551 | 1,585 | 1,550 | 1,576 | 56,600 |
| 2022/09/28 | 1,546 | 1,546 | 1,506 | 1,526 | 74,200 |
| 2022/09/27 | 1,560 | 1,574 | 1,544 | 1,546 | 40,800 |
| 2022/09/26 | 1,573 | 1,575 | 1,539 | 1,547 | 43,000 |
| 2022/09/22 | 1,563 | 1,590 | 1,542 | 1,578 | 29,600 |
| 2022/09/21 | 1,583 | 1,590 | 1,539 | 1,569 | 103,900 |
| 2022/09/20 | 1,607 | 1,620 | 1,590 | 1,602 | 22,300 |
| 2022/09/16 | 1,600 | 1,614 | 1,590 | 1,592 | 37,600 |
| 2022/09/15 | 1,629 | 1,629 | 1,588 | 1,606 | 27,000 |
| 2022/09/14 | 1,601 | 1,615 | 1,596 | 1,609 | 48,600 |
| 2022/09/13 | 1,651 | 1,662 | 1,630 | 1,641 | 35,500 |
| 2022/09/12 | 1,669 | 1,685 | 1,644 | 1,663 | 54,400 |
| 2022/09/09 | 1,636 | 1,683 | 1,635 | 1,662 | 80,200 |
| 2022/09/08 | 1,666 | 1,698 | 1,657 | 1,670 | 55,100 |
| 2022/09/07 | 1,645 | 1,645 | 1,592 | 1,640 | 48,300 |
| 2022/09/06 | 1,656 | 1,683 | 1,620 | 1,632 | 73,600 |
| 2022/09/05 | 1,653 | 1,684 | 1,647 | 1,663 | 38,100 |
| 2022/09/02 | 1,674 | 1,680 | 1,651 | 1,664 | 47,500 |
| 2022/09/01 | 1,691 | 1,691 | 1,661 | 1,668 | 38,600 |
| 2022/08/31 | 1,708 | 1,723 | 1,687 | 1,701 | 35,700 |
| 2022/08/30 | 1,688 | 1,719 | 1,670 | 1,719 | 40,500 |
| 2022/08/29 | 1,688 | 1,719 | 1,656 | 1,660 | 55,600 |
| 2022/08/26 | 1,650 | 1,738 | 1,650 | 1,722 | 109,200 |
| 2022/08/25 | 1,646 | 1,647 | 1,627 | 1,644 | 12,900 |
| 2022/08/24 | 1,655 | 1,655 | 1,627 | 1,646 | 44,700 |
| 2022/08/23 | 1,585 | 1,659 | 1,582 | 1,640 | 39,500 |
| 2022/08/22 | 1,598 | 1,613 | 1,581 | 1,604 | 42,400 |
| 2022/08/19 | 1,640 | 1,650 | 1,611 | 1,614 | 35,600 |
| 2022/08/18 | 1,605 | 1,648 | 1,588 | 1,618 | 73,900 |
| 2022/08/17 | 1,669 | 1,669 | 1,625 | 1,627 | 56,700 |
| 2022/08/16 | 1,670 | 1,719 | 1,655 | 1,667 | 102,700 |
| 2022/08/15 | 1,640 | 1,690 | 1,570 | 1,679 | 377,200 |
| 2022/08/12 | 1,527 | 1,617 | 1,520 | 1,617 | 208,200 |
| 2022/08/10 | 1,336 | 1,359 | 1,313 | 1,317 | 36,500 |
| 2022/08/09 | 1,372 | 1,376 | 1,332 | 1,338 | 24,700 |
| 2022/08/08 | 1,365 | 1,372 | 1,356 | 1,372 | 9,800 |
| 2022/08/05 | 1,337 | 1,370 | 1,326 | 1,366 | 21,500 |
| 2022/08/04 | 1,364 | 1,364 | 1,335 | 1,337 | 12,000 |
| 2022/08/03 | 1,368 | 1,370 | 1,357 | 1,363 | 10,200 |
| 2022/08/02 | 1,385 | 1,385 | 1,361 | 1,368 | 14,200 |
| 2022/08/01 | 1,375 | 1,385 | 1,367 | 1,385 | 13,000 |
| 2022/07/29 | 1,356 | 1,375 | 1,351 | 1,375 | 17,700 |
| 2022/07/28 | 1,384 | 1,399 | 1,365 | 1,365 | 57,300 |
| 2022/07/27 | 1,360 | 1,383 | 1,357 | 1,378 | 24,300 |
| 2022/07/26 | 1,358 | 1,395 | 1,358 | 1,389 | 21,800 |
| 2022/07/25 | 1,350 | 1,366 | 1,350 | 1,358 | 15,100 |
| 2022/07/22 | 1,353 | 1,373 | 1,342 | 1,367 | 32,700 |
| 2022/07/21 | 1,403 | 1,403 | 1,361 | 1,368 | 34,500 |
| 2022/07/20 | 1,396 | 1,427 | 1,384 | 1,424 | 39,300 |
| 2022/07/19 | 1,399 | 1,399 | 1,380 | 1,389 | 12,600 |
| 2022/07/15 | 1,400 | 1,400 | 1,376 | 1,394 | 18,000 |
| 2022/07/14 | 1,383 | 1,409 | 1,367 | 1,391 | 31,700 |
| 2022/07/13 | 1,409 | 1,435 | 1,388 | 1,401 | 72,600 |
| 2022/07/12 | 1,389 | 1,410 | 1,379 | 1,406 | 45,600 |
| 2022/07/11 | 1,367 | 1,412 | 1,367 | 1,400 | 36,200 |
| 2022/07/08 | 1,342 | 1,385 | 1,330 | 1,362 | 44,100 |
| 2022/07/07 | 1,374 | 1,374 | 1,313 | 1,347 | 31,000 |
| 2022/07/06 | 1,385 | 1,439 | 1,360 | 1,374 | 99,600 |
| 2022/07/05 | 1,396 | 1,399 | 1,333 | 1,359 | 161,200 |
| 2022/07/04 | 1,311 | 1,338 | 1,292 | 1,330 | 54,900 |
| 2022/07/01 | 1,292 | 1,304 | 1,261 | 1,281 | 37,200 |
| 2022/06/30 | 1,271 | 1,295 | 1,270 | 1,279 | 28,000 |
| 2022/06/29 | 1,264 | 1,320 | 1,245 | 1,256 | 122,300 |
| 2022/06/28 | 1,289 | 1,289 | 1,242 | 1,260 | 37,600 |
| 2022/06/27 | 1,219 | 1,278 | 1,219 | 1,269 | 24,600 |
| 2022/06/24 | 1,222 | 1,226 | 1,186 | 1,219 | 16,600 |
| 2022/06/23 | 1,214 | 1,225 | 1,205 | 1,222 | 9,100 |
| 2022/06/22 | 1,193 | 1,208 | 1,173 | 1,208 | 13,900 |
| 2022/06/21 | 1,165 | 1,198 | 1,165 | 1,197 | 10,500 |
| 2022/06/20 | 1,173 | 1,178 | 1,160 | 1,160 | 9,600 |
| 2022/06/17 | 1,181 | 1,182 | 1,153 | 1,158 | 18,100 |
| 2022/06/16 | 1,175 | 1,193 | 1,175 | 1,189 | 12,800 |
| 2022/06/15 | 1,194 | 1,200 | 1,152 | 1,152 | 14,200 |
| 2022/06/14 | 1,191 | 1,199 | 1,183 | 1,193 | 16,300 |
| 2022/06/13 | 1,203 | 1,204 | 1,190 | 1,193 | 23,300 |
| 2022/06/10 | 1,200 | 1,227 | 1,194 | 1,205 | 19,900 |
| 2022/06/09 | 1,219 | 1,241 | 1,210 | 1,229 | 28,300 |
| 2022/06/08 | 1,188 | 1,215 | 1,188 | 1,215 | 11,500 |
| 2022/06/07 | 1,199 | 1,214 | 1,185 | 1,185 | 13,000 |
| 2022/06/06 | 1,189 | 1,210 | 1,180 | 1,210 | 15,700 |
| 2022/06/03 | 1,200 | 1,200 | 1,178 | 1,187 | 12,400 |
| 2022/06/02 | 1,180 | 1,201 | 1,175 | 1,194 | 16,800 |
| 2022/06/01 | 1,169 | 1,185 | 1,157 | 1,180 | 21,300 |
| 2022/05/31 | 1,161 | 1,180 | 1,156 | 1,169 | 21,100 |
| 2022/05/30 | 1,200 | 1,209 | 1,145 | 1,145 | 88,500 |
| 2022/05/27 | 1,159 | 1,165 | 1,136 | 1,161 | 27,800 |
| 2022/05/26 | 1,140 | 1,164 | 1,140 | 1,157 | 11,700 |
| 2022/05/25 | 1,131 | 1,153 | 1,125 | 1,139 | 11,000 |
| 2022/05/24 | 1,170 | 1,170 | 1,125 | 1,135 | 19,500 |
| 2022/05/23 | 1,156 | 1,182 | 1,144 | 1,182 | 30,400 |
| 2022/05/20 | 1,108 | 1,150 | 1,095 | 1,150 | 18,500 |
| 2022/05/19 | 1,105 | 1,115 | 1,090 | 1,108 | 27,600 |
| 2022/05/18 | 1,152 | 1,154 | 1,126 | 1,131 | 15,400 |
| 2022/05/17 | 1,158 | 1,161 | 1,135 | 1,152 | 15,200 |
| 2022/05/16 | 1,159 | 1,161 | 1,128 | 1,143 | 33,100 |
| 2022/05/13 | 1,200 | 1,200 | 1,131 | 1,135 | 52,100 |
| 2022/05/12 | 1,082 | 1,232 | 1,082 | 1,187 | 152,500 |
| 2022/05/11 | 1,054 | 1,059 | 1,044 | 1,051 | 12,000 |
| 2022/05/10 | 1,040 | 1,050 | 1,028 | 1,046 | 14,500 |
| 2022/05/09 | 1,045 | 1,067 | 1,045 | 1,047 | 25,900 |
| 2022/05/06 | 1,035 | 1,047 | 1,032 | 1,045 | 14,900 |
| 2022/05/02 | 1,025 | 1,048 | 1,018 | 1,039 | 17,000 |
| 2022/04/28 | 999 | 1,020 | 990 | 1,020 | 43,100 |
| 2022/04/27 | 1,017 | 1,021 | 977 | 977 | 99,100 |
| 2022/04/26 | 1,020 | 1,040 | 1,015 | 1,039 | 27,700 |
| 2022/04/25 | 1,009 | 1,015 | 1,005 | 1,008 | 22,100 |
| 2022/04/22 | 1,040 | 1,040 | 1,015 | 1,015 | 17,400 |
| 2022/04/21 | 1,039 | 1,043 | 1,029 | 1,043 | 19,600 |
| 2022/04/20 | 1,027 | 1,041 | 1,027 | 1,037 | 20,500 |
| 2022/04/19 | 1,017 | 1,031 | 1,015 | 1,027 | 15,100 |
| 2022/04/18 | 1,009 | 1,017 | 996 | 1,008 | 13,900 |
| 2022/04/15 | 1,019 | 1,019 | 998 | 1,004 | 15,900 |
| 2022/04/14 | 1,012 | 1,023 | 1,005 | 1,023 | 5,700 |
| 2022/04/13 | 1,001 | 1,012 | 997 | 1,012 | 18,800 |
| 2022/04/12 | 996 | 1,000 | 989 | 993 | 17,700 |
| 2022/04/11 | 1,013 | 1,013 | 989 | 996 | 36,200 |
| 2022/04/08 | 1,018 | 1,019 | 996 | 1,015 | 57,000 |
| 2022/04/07 | 1,019 | 1,019 | 1,002 | 1,016 | 18,400 |
| 2022/04/06 | 1,021 | 1,028 | 1,012 | 1,019 | 19,900 |
| 2022/04/05 | 1,041 | 1,041 | 1,020 | 1,031 | 18,500 |
| 2022/04/04 | 1,029 | 1,030 | 1,021 | 1,030 | 8,600 |
| 2022/04/01 | 1,033 | 1,034 | 1,007 | 1,029 | 16,100 |
| 2022/03/31 | 1,059 | 1,066 | 1,029 | 1,032 | 34,900 |
| 2022/03/30 | 1,100 | 1,100 | 1,044 | 1,073 | 49,000 |
| 2022/03/29 | 1,107 | 1,122 | 1,080 | 1,100 | 53,200 |
| 2022/03/28 | 1,077 | 1,105 | 1,077 | 1,105 | 18,400 |
| 2022/03/25 | 1,099 | 1,099 | 1,061 | 1,077 | 15,500 |
| 2022/03/24 | 1,061 | 1,072 | 1,047 | 1,072 | 13,600 |
| 2022/03/23 | 1,058 | 1,069 | 1,048 | 1,064 | 24,300 |
| 2022/03/22 | 1,058 | 1,058 | 1,040 | 1,046 | 26,700 |
| 2022/03/18 | 1,050 | 1,057 | 1,036 | 1,054 | 46,200 |
| 2022/03/17 | 1,050 | 1,061 | 1,038 | 1,057 | 23,800 |
| 2022/03/16 | 1,031 | 1,050 | 1,009 | 1,041 | 28,900 |
| 2022/03/15 | 1,015 | 1,034 | 993 | 1,030 | 31,700 |
| 2022/03/14 | 1,020 | 1,049 | 1,010 | 1,040 | 48,900 |
| 2022/03/11 | 1,025 | 1,025 | 1,001 | 1,020 | 27,300 |
| 2022/03/10 | 1,021 | 1,050 | 1,021 | 1,050 | 26,500 |
| 2022/03/09 | 1,010 | 1,023 | 981 | 987 | 21,200 |
| 2022/03/08 | 1,018 | 1,027 | 980 | 999 | 36,400 |
| 2022/03/07 | 1,022 | 1,032 | 1,003 | 1,021 | 22,000 |
| 2022/03/04 | 1,057 | 1,066 | 1,020 | 1,027 | 24,300 |
| 2022/03/03 | 1,097 | 1,100 | 1,065 | 1,065 | 12,600 |
| 2022/03/02 | 1,099 | 1,108 | 1,075 | 1,075 | 25,700 |
| 2022/03/01 | 1,141 | 1,141 | 1,079 | 1,099 | 32,300 |
| 2022/02/28 | 1,090 | 1,122 | 1,077 | 1,112 | 31,600 |
| 2022/02/25 | 1,050 | 1,097 | 1,037 | 1,092 | 13,600 |
| 2022/02/24 | 1,042 | 1,049 | 1,028 | 1,044 | 22,300 |
| 2022/02/22 | 1,040 | 1,047 | 1,032 | 1,038 | 21,900 |
| 2022/02/21 | 1,049 | 1,066 | 1,043 | 1,054 | 9,700 |
| 2022/02/18 | 1,051 | 1,064 | 1,037 | 1,056 | 12,400 |
| 2022/02/17 | 1,100 | 1,100 | 1,066 | 1,066 | 18,700 |
| 2022/02/16 | 1,072 | 1,100 | 1,062 | 1,100 | 11,300 |
| 2022/02/15 | 1,069 | 1,087 | 1,059 | 1,067 | 16,000 |
| 2022/02/14 | 1,060 | 1,090 | 1,055 | 1,060 | 27,000 |
| 2022/02/10 | 1,055 | 1,055 | 1,030 | 1,050 | 11,700 |
| 2022/02/09 | 1,035 | 1,049 | 1,026 | 1,040 | 7,800 |
| 2022/02/08 | 1,037 | 1,045 | 1,027 | 1,037 | 6,300 |
| 2022/02/07 | 1,041 | 1,060 | 1,032 | 1,041 | 12,200 |
| 2022/02/04 | 1,045 | 1,057 | 1,030 | 1,048 | 11,800 |
| 2022/02/03 | 1,046 | 1,060 | 1,032 | 1,046 | 22,300 |
| 2022/02/02 | 1,035 | 1,057 | 1,034 | 1,057 | 13,500 |
| 2022/02/01 | 1,040 | 1,046 | 1,026 | 1,026 | 8,300 |
| 2022/01/31 | 1,032 | 1,045 | 1,027 | 1,045 | 6,500 |
| 2022/01/28 | 1,033 | 1,037 | 1,005 | 1,032 | 29,200 |
| 2022/01/27 | 1,023 | 1,023 | 985 | 988 | 27,800 |
| 2022/01/26 | 1,008 | 1,022 | 1,008 | 1,019 | 13,500 |
| 2022/01/25 | 1,022 | 1,023 | 1,000 | 1,007 | 33,600 |
| 2022/01/24 | 1,037 | 1,037 | 1,012 | 1,023 | 15,700 |
| 2022/01/21 | 1,042 | 1,057 | 1,036 | 1,037 | 14,000 |
| 2022/01/20 | 1,021 | 1,052 | 1,021 | 1,042 | 9,600 |
| 2022/01/19 | 1,053 | 1,053 | 1,018 | 1,018 | 20,100 |
| 2022/01/18 | 1,058 | 1,058 | 1,042 | 1,045 | 9,600 |
| 2022/01/17 | 1,051 | 1,061 | 1,047 | 1,048 | 4,500 |
| 2022/01/14 | 1,051 | 1,051 | 1,032 | 1,043 | 8,800 |
| 2022/01/13 | 1,067 | 1,067 | 1,049 | 1,053 | 8,600 |
| 2022/01/12 | 1,057 | 1,068 | 1,052 | 1,068 | 11,800 |
| 2022/01/11 | 1,033 | 1,051 | 1,026 | 1,050 | 10,700 |
| 2022/01/07 | 1,022 | 1,042 | 1,016 | 1,034 | 16,200 |
| 2022/01/06 | 1,026 | 1,041 | 1,021 | 1,021 | 14,700 |
| 2022/01/05 | 1,069 | 1,069 | 1,036 | 1,039 | 13,200 |
| 2022/01/04 | 1,073 | 1,075 | 1,054 | 1,060 | 8,400 |