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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,845 | 3,890 | 3,790 | 3,820 | 41,200 |
| 2023/12/28 | 3,825 | 3,850 | 3,770 | 3,785 | 36,300 |
| 2023/12/27 | 3,810 | 3,870 | 3,775 | 3,865 | 43,800 |
| 2023/12/26 | 3,795 | 3,830 | 3,735 | 3,825 | 33,700 |
| 2023/12/25 | 3,900 | 3,920 | 3,770 | 3,775 | 29,700 |
| 2023/12/22 | 3,835 | 3,895 | 3,765 | 3,865 | 40,500 |
| 2023/12/21 | 3,880 | 3,880 | 3,780 | 3,780 | 55,100 |
| 2023/12/20 | 3,765 | 3,930 | 3,760 | 3,915 | 76,600 |
| 2023/12/19 | 3,745 | 3,820 | 3,720 | 3,765 | 40,800 |
| 2023/12/18 | 3,640 | 3,735 | 3,610 | 3,725 | 76,600 |
| 2023/12/15 | 3,795 | 3,825 | 3,705 | 3,745 | 76,300 |
| 2023/12/14 | 3,895 | 3,960 | 3,770 | 3,795 | 79,200 |
| 2023/12/13 | 3,935 | 3,950 | 3,790 | 3,905 | 95,900 |
| 2023/12/12 | 3,970 | 3,980 | 3,855 | 3,895 | 73,300 |
| 2023/12/11 | 3,785 | 3,965 | 3,760 | 3,965 | 74,900 |
| 2023/12/08 | 3,760 | 3,850 | 3,680 | 3,745 | 60,500 |
| 2023/12/07 | 3,720 | 3,915 | 3,710 | 3,800 | 137,200 |
| 2023/12/06 | 3,630 | 3,735 | 3,630 | 3,705 | 70,400 |
| 2023/12/05 | 3,745 | 3,745 | 3,590 | 3,600 | 88,300 |
| 2023/12/04 | 3,660 | 3,830 | 3,620 | 3,810 | 126,600 |
| 2023/12/01 | 3,500 | 3,755 | 3,500 | 3,735 | 154,700 |
| 2023/11/30 | 3,265 | 3,465 | 3,255 | 3,465 | 88,300 |
| 2023/11/29 | 3,315 | 3,345 | 3,270 | 3,275 | 95,400 |
| 2023/11/28 | 3,375 | 3,390 | 3,315 | 3,340 | 56,500 |
| 2023/11/27 | 3,380 | 3,415 | 3,335 | 3,360 | 69,800 |
| 2023/11/24 | 3,470 | 3,470 | 3,365 | 3,385 | 94,100 |
| 2023/11/22 | 3,415 | 3,525 | 3,395 | 3,485 | 83,000 |
| 2023/11/21 | 3,595 | 3,595 | 3,360 | 3,450 | 129,000 |
| 2023/11/20 | 3,665 | 3,690 | 3,575 | 3,590 | 77,000 |
| 2023/11/17 | 3,625 | 3,745 | 3,585 | 3,700 | 103,400 |
| 2023/11/16 | 3,740 | 3,765 | 3,580 | 3,605 | 57,900 |
| 2023/11/15 | 3,730 | 3,780 | 3,705 | 3,705 | 76,100 |
| 2023/11/14 | 3,595 | 3,810 | 3,595 | 3,660 | 127,700 |
| 2023/11/13 | 3,840 | 3,950 | 3,495 | 3,570 | 199,200 |
| 2023/11/10 | 3,620 | 3,810 | 3,520 | 3,770 | 170,100 |
| 2023/11/09 | 3,495 | 3,625 | 3,485 | 3,625 | 41,000 |
| 2023/11/08 | 3,550 | 3,615 | 3,485 | 3,535 | 77,000 |
| 2023/11/07 | 3,720 | 3,800 | 3,575 | 3,585 | 112,800 |
| 2023/11/06 | 3,800 | 3,810 | 3,720 | 3,760 | 87,900 |
| 2023/11/02 | 3,755 | 3,830 | 3,725 | 3,730 | 91,900 |
| 2023/11/01 | 3,670 | 3,705 | 3,585 | 3,685 | 104,500 |
| 2023/10/31 | 3,405 | 3,580 | 3,360 | 3,570 | 83,800 |
| 2023/10/30 | 3,460 | 3,505 | 3,350 | 3,375 | 102,000 |
| 2023/10/27 | 3,375 | 3,485 | 3,355 | 3,480 | 94,300 |
| 2023/10/26 | 3,215 | 3,315 | 3,200 | 3,310 | 60,400 |
| 2023/10/25 | 3,235 | 3,300 | 3,205 | 3,245 | 64,600 |
| 2023/10/24 | 3,240 | 3,255 | 3,075 | 3,200 | 81,300 |
| 2023/10/23 | 3,205 | 3,260 | 3,120 | 3,150 | 69,000 |
| 2023/10/20 | 3,170 | 3,215 | 3,120 | 3,195 | 165,100 |
| 2023/10/19 | 3,235 | 3,335 | 3,235 | 3,290 | 52,700 |
| 2023/10/18 | 3,300 | 3,325 | 3,220 | 3,300 | 128,600 |
| 2023/10/17 | 3,375 | 3,405 | 3,275 | 3,285 | 68,800 |
| 2023/10/16 | 3,410 | 3,455 | 3,300 | 3,315 | 91,100 |
| 2023/10/13 | 3,510 | 3,520 | 3,430 | 3,450 | 60,800 |
| 2023/10/12 | 3,580 | 3,605 | 3,530 | 3,545 | 73,100 |
| 2023/10/11 | 3,705 | 3,710 | 3,580 | 3,600 | 82,300 |
| 2023/10/10 | 3,640 | 3,745 | 3,635 | 3,705 | 78,100 |
| 2023/10/06 | 3,405 | 3,610 | 3,405 | 3,575 | 81,500 |
| 2023/10/05 | 3,405 | 3,485 | 3,350 | 3,425 | 145,500 |
| 2023/10/04 | 3,340 | 3,490 | 3,325 | 3,415 | 169,900 |
| 2023/10/03 | 3,460 | 3,540 | 3,405 | 3,425 | 170,100 |
| 2023/10/02 | 3,665 | 3,665 | 3,490 | 3,490 | 86,000 |
| 2023/09/29 | 3,770 | 3,835 | 3,630 | 3,660 | 94,400 |
| 2023/09/28 | 3,725 | 3,805 | 3,700 | 3,770 | 84,200 |
| 2023/09/27 | 3,720 | 3,755 | 3,700 | 3,735 | 59,600 |
| 2023/09/26 | 3,770 | 3,900 | 3,725 | 3,765 | 148,900 |
| 2023/09/25 | 3,620 | 3,800 | 3,600 | 3,780 | 111,300 |
| 2023/09/22 | 3,600 | 3,720 | 3,565 | 3,685 | 130,800 |
| 2023/09/21 | 3,745 | 3,760 | 3,605 | 3,635 | 145,700 |
| 2023/09/20 | 3,790 | 3,895 | 3,730 | 3,815 | 178,100 |
| 2023/09/19 | 3,700 | 3,795 | 3,650 | 3,775 | 213,400 |
| 2023/09/15 | 3,775 | 3,980 | 3,725 | 3,725 | 795,000 |
| 2023/09/14 | 3,785 | 3,900 | 3,740 | 3,765 | 113,100 |
| 2023/09/13 | 3,900 | 3,945 | 3,770 | 3,815 | 132,600 |
| 2023/09/12 | 4,015 | 4,100 | 3,880 | 3,895 | 122,500 |
| 2023/09/11 | 4,070 | 4,165 | 3,990 | 4,050 | 118,400 |
| 2023/09/08 | 4,115 | 4,190 | 4,035 | 4,040 | 110,500 |
| 2023/09/07 | 3,950 | 4,195 | 3,940 | 4,145 | 238,500 |
| 2023/09/06 | 4,020 | 4,040 | 3,895 | 3,895 | 145,700 |
| 2023/09/05 | 4,145 | 4,175 | 4,040 | 4,080 | 171,700 |
| 2023/09/04 | 4,255 | 4,395 | 4,195 | 4,215 | 121,900 |
| 2023/09/01 | 4,050 | 4,265 | 4,000 | 4,255 | 207,400 |
| 2023/08/31 | 4,185 | 4,280 | 4,030 | 4,040 | 217,500 |
| 2023/08/30 | 4,510 | 4,520 | 4,190 | 4,200 | 265,800 |
| 2023/08/29 | 4,550 | 4,605 | 4,475 | 4,560 | 105,100 |
| 2023/08/28 | 4,480 | 4,505 | 4,345 | 4,480 | 198,300 |
| 2023/08/25 | 4,400 | 4,590 | 4,325 | 4,550 | 179,000 |
| 2023/08/24 | 4,355 | 4,545 | 4,320 | 4,525 | 194,900 |
| 2023/08/23 | 4,230 | 4,395 | 4,150 | 4,390 | 174,600 |
| 2023/08/22 | 4,100 | 4,200 | 4,050 | 4,200 | 221,800 |
| 2023/08/21 | 3,845 | 4,085 | 3,845 | 4,085 | 190,900 |
| 2023/08/18 | 3,725 | 3,825 | 3,710 | 3,775 | 112,900 |
| 2023/08/17 | 3,790 | 3,875 | 3,710 | 3,835 | 169,900 |
| 2023/08/16 | 3,675 | 3,835 | 3,650 | 3,760 | 133,800 |
| 2023/08/15 | 3,365 | 3,715 | 3,320 | 3,675 | 212,100 |
| 2023/08/14 | 3,295 | 3,400 | 3,285 | 3,320 | 124,100 |
| 2023/08/10 | 3,110 | 3,160 | 3,055 | 3,155 | 78,200 |
| 2023/08/09 | 3,135 | 3,165 | 3,090 | 3,165 | 59,500 |
| 2023/08/08 | 3,160 | 3,190 | 3,125 | 3,135 | 30,500 |
| 2023/08/07 | 3,130 | 3,165 | 3,095 | 3,165 | 48,300 |
| 2023/08/04 | 3,130 | 3,180 | 3,085 | 3,165 | 59,600 |
| 2023/08/03 | 3,255 | 3,255 | 3,180 | 3,180 | 64,300 |
| 2023/08/02 | 3,255 | 3,340 | 3,245 | 3,325 | 41,300 |
| 2023/08/01 | 3,345 | 3,370 | 3,305 | 3,325 | 34,000 |
| 2023/07/31 | 3,335 | 3,360 | 3,310 | 3,315 | 72,700 |
| 2023/07/28 | 3,325 | 3,325 | 3,175 | 3,250 | 102,400 |
| 2023/07/27 | 3,340 | 3,370 | 3,300 | 3,360 | 66,500 |
| 2023/07/26 | 3,230 | 3,315 | 3,230 | 3,310 | 88,900 |
| 2023/07/25 | 3,165 | 3,250 | 3,150 | 3,230 | 100,600 |
| 2023/07/24 | 3,135 | 3,155 | 3,095 | 3,145 | 56,500 |
| 2023/07/21 | 3,070 | 3,125 | 3,030 | 3,105 | 63,400 |
| 2023/07/20 | 3,095 | 3,165 | 3,055 | 3,095 | 92,300 |
| 2023/07/19 | 3,140 | 3,180 | 3,065 | 3,075 | 153,100 |
| 2023/07/18 | 2,991 | 3,095 | 2,991 | 3,025 | 109,700 |
| 2023/07/14 | 3,005 | 3,025 | 2,940 | 2,977 | 83,900 |
| 2023/07/13 | 2,938 | 3,040 | 2,925 | 3,000 | 96,500 |
| 2023/07/12 | 2,912 | 2,967 | 2,860 | 2,936 | 109,800 |
| 2023/07/11 | 2,855 | 2,913 | 2,834 | 2,898 | 68,500 |
| 2023/07/10 | 2,823 | 2,868 | 2,761 | 2,826 | 123,300 |
| 2023/07/07 | 2,862 | 2,927 | 2,811 | 2,873 | 123,100 |
| 2023/07/06 | 3,020 | 3,030 | 2,921 | 2,933 | 174,700 |
| 2023/07/05 | 3,275 | 3,280 | 3,075 | 3,095 | 213,300 |
| 2023/07/04 | 3,195 | 3,285 | 3,185 | 3,225 | 105,300 |
| 2023/07/03 | 3,200 | 3,260 | 3,155 | 3,195 | 83,200 |
| 2023/06/30 | 3,060 | 3,160 | 3,055 | 3,135 | 119,600 |
| 2023/06/29 | 3,025 | 3,060 | 3,000 | 3,040 | 44,400 |
| 2023/06/28 | 3,030 | 3,060 | 2,993 | 3,020 | 74,500 |
| 2023/06/27 | 3,015 | 3,015 | 2,935 | 2,988 | 68,800 |
| 2023/06/26 | 2,926 | 3,030 | 2,910 | 3,015 | 57,500 |
| 2023/06/23 | 2,972 | 3,055 | 2,903 | 2,968 | 90,700 |
| 2023/06/22 | 3,050 | 3,090 | 2,963 | 2,966 | 103,200 |
| 2023/06/21 | 2,944 | 3,150 | 2,944 | 3,105 | 135,800 |
| 2023/06/20 | 2,917 | 2,970 | 2,890 | 2,944 | 65,500 |
| 2023/06/19 | 2,835 | 2,943 | 2,835 | 2,918 | 88,700 |
| 2023/06/16 | 2,840 | 2,872 | 2,676 | 2,833 | 247,900 |
| 2023/06/15 | 3,025 | 3,030 | 2,880 | 2,912 | 141,100 |
| 2023/06/14 | 3,050 | 3,075 | 2,998 | 3,030 | 75,100 |
| 2023/06/13 | 2,962 | 3,030 | 2,925 | 3,000 | 98,600 |
| 2023/06/12 | 2,900 | 2,960 | 2,845 | 2,938 | 119,700 |
| 2023/06/09 | 2,764 | 2,850 | 2,678 | 2,850 | 102,700 |
| 2023/06/08 | 2,739 | 2,780 | 2,690 | 2,727 | 106,200 |
| 2023/06/07 | 2,657 | 2,715 | 2,600 | 2,689 | 89,800 |
| 2023/06/06 | 2,556 | 2,649 | 2,554 | 2,644 | 42,500 |
| 2023/06/05 | 2,611 | 2,638 | 2,590 | 2,601 | 58,300 |
| 2023/06/02 | 2,483 | 2,561 | 2,483 | 2,561 | 45,800 |
| 2023/06/01 | 2,432 | 2,510 | 2,410 | 2,470 | 37,300 |
| 2023/05/31 | 2,465 | 2,493 | 2,445 | 2,447 | 62,800 |
| 2023/05/30 | 2,527 | 2,572 | 2,470 | 2,504 | 73,000 |
| 2023/05/29 | 2,479 | 2,540 | 2,445 | 2,527 | 109,100 |
| 2023/05/26 | 2,400 | 2,442 | 2,381 | 2,433 | 59,200 |
| 2023/05/25 | 2,330 | 2,389 | 2,324 | 2,378 | 40,300 |
| 2023/05/24 | 2,324 | 2,440 | 2,310 | 2,340 | 112,600 |
| 2023/05/23 | 2,345 | 2,393 | 2,303 | 2,326 | 68,900 |
| 2023/05/22 | 2,270 | 2,335 | 2,254 | 2,295 | 36,000 |
| 2023/05/19 | 2,301 | 2,311 | 2,265 | 2,269 | 34,300 |
| 2023/05/18 | 2,345 | 2,345 | 2,290 | 2,313 | 42,800 |
| 2023/05/17 | 2,250 | 2,358 | 2,221 | 2,348 | 71,500 |
| 2023/05/16 | 2,250 | 2,290 | 2,180 | 2,285 | 62,500 |
| 2023/05/15 | 2,282 | 2,302 | 2,251 | 2,271 | 69,100 |
| 2023/05/12 | 2,290 | 2,300 | 2,241 | 2,300 | 74,500 |
| 2023/05/11 | 2,347 | 2,424 | 2,277 | 2,329 | 222,700 |
| 2023/05/10 | 2,245 | 2,278 | 2,239 | 2,247 | 70,300 |
| 2023/05/09 | 2,258 | 2,258 | 2,176 | 2,241 | 77,800 |
| 2023/05/08 | 2,200 | 2,287 | 2,195 | 2,265 | 72,900 |
| 2023/05/02 | 2,220 | 2,230 | 2,175 | 2,183 | 28,600 |
| 2023/05/01 | 2,167 | 2,219 | 2,127 | 2,207 | 45,100 |
| 2023/04/28 | 2,169 | 2,197 | 2,137 | 2,169 | 47,400 |
| 2023/04/27 | 2,114 | 2,150 | 2,111 | 2,144 | 31,400 |
| 2023/04/26 | 2,133 | 2,163 | 2,080 | 2,115 | 56,500 |
| 2023/04/25 | 2,155 | 2,206 | 2,132 | 2,141 | 60,400 |
| 2023/04/24 | 2,151 | 2,151 | 2,082 | 2,123 | 44,300 |
| 2023/04/21 | 2,059 | 2,129 | 2,055 | 2,112 | 50,000 |
| 2023/04/20 | 2,037 | 2,095 | 2,037 | 2,064 | 51,000 |
| 2023/04/19 | 2,000 | 2,023 | 1,962 | 2,014 | 52,000 |
| 2023/04/18 | 2,069 | 2,070 | 2,000 | 2,022 | 64,800 |
| 2023/04/17 | 2,030 | 2,051 | 1,993 | 2,046 | 93,000 |
| 2023/04/14 | 1,900 | 1,960 | 1,900 | 1,950 | 50,500 |
| 2023/04/13 | 1,898 | 1,925 | 1,873 | 1,888 | 44,100 |
| 2023/04/12 | 1,849 | 1,897 | 1,830 | 1,890 | 40,000 |
| 2023/04/11 | 1,836 | 1,852 | 1,803 | 1,852 | 25,800 |
| 2023/04/10 | 1,800 | 1,817 | 1,800 | 1,814 | 20,600 |
| 2023/04/07 | 1,786 | 1,789 | 1,766 | 1,785 | 23,600 |
| 2023/04/06 | 1,780 | 1,802 | 1,772 | 1,773 | 28,900 |
| 2023/04/05 | 1,836 | 1,836 | 1,788 | 1,799 | 34,700 |
| 2023/04/04 | 1,844 | 1,854 | 1,824 | 1,848 | 27,400 |
| 2023/04/03 | 1,835 | 1,859 | 1,821 | 1,844 | 43,700 |
| 2023/03/31 | 1,774 | 1,816 | 1,774 | 1,811 | 61,600 |
| 2023/03/30 | 1,700 | 1,754 | 1,698 | 1,748 | 79,600 |
| 2023/03/29 | 1,694 | 1,732 | 1,687 | 1,732 | 54,700 |
| 2023/03/28 | 1,688 | 1,695 | 1,669 | 1,687 | 34,100 |
| 2023/03/27 | 1,666 | 1,689 | 1,661 | 1,673 | 48,400 |
| 2023/03/24 | 1,657 | 1,662 | 1,643 | 1,653 | 40,200 |
| 2023/03/23 | 1,643 | 1,664 | 1,633 | 1,657 | 59,100 |
| 2023/03/22 | 1,663 | 1,688 | 1,644 | 1,653 | 55,000 |
| 2023/03/20 | 1,698 | 1,705 | 1,630 | 1,636 | 48,700 |
| 2023/03/17 | 1,740 | 1,755 | 1,690 | 1,704 | 47,300 |
| 2023/03/16 | 1,686 | 1,715 | 1,672 | 1,704 | 52,200 |
| 2023/03/15 | 1,753 | 1,775 | 1,724 | 1,737 | 29,300 |
| 2023/03/14 | 1,751 | 1,751 | 1,690 | 1,728 | 56,600 |
| 2023/03/13 | 1,790 | 1,798 | 1,766 | 1,785 | 53,300 |
| 2023/03/10 | 1,881 | 1,889 | 1,824 | 1,835 | 69,800 |
| 2023/03/09 | 1,880 | 1,924 | 1,878 | 1,920 | 43,600 |
| 2023/03/08 | 1,870 | 1,886 | 1,858 | 1,875 | 35,200 |
| 2023/03/07 | 1,852 | 1,896 | 1,827 | 1,895 | 47,900 |
| 2023/03/06 | 1,816 | 1,875 | 1,816 | 1,859 | 68,200 |
| 2023/03/03 | 1,788 | 1,845 | 1,788 | 1,824 | 55,300 |
| 2023/03/02 | 1,860 | 1,889 | 1,795 | 1,795 | 62,000 |
| 2023/03/01 | 1,820 | 1,855 | 1,810 | 1,845 | 78,000 |
| 2023/02/28 | 1,720 | 1,821 | 1,704 | 1,810 | 93,400 |
| 2023/02/27 | 1,670 | 1,718 | 1,670 | 1,718 | 36,200 |
| 2023/02/24 | 1,650 | 1,672 | 1,630 | 1,670 | 27,900 |
| 2023/02/22 | 1,660 | 1,680 | 1,630 | 1,633 | 29,200 |
| 2023/02/21 | 1,670 | 1,693 | 1,652 | 1,671 | 39,500 |
| 2023/02/20 | 1,600 | 1,664 | 1,597 | 1,653 | 40,200 |
| 2023/02/17 | 1,610 | 1,611 | 1,582 | 1,582 | 23,700 |
| 2023/02/16 | 1,583 | 1,622 | 1,567 | 1,615 | 53,300 |
| 2023/02/15 | 1,585 | 1,585 | 1,535 | 1,577 | 51,300 |
| 2023/02/14 | 1,621 | 1,627 | 1,572 | 1,585 | 62,900 |
| 2023/02/13 | 1,667 | 1,675 | 1,560 | 1,616 | 227,600 |
| 2023/02/10 | 1,520 | 1,531 | 1,486 | 1,507 | 58,200 |
| 2023/02/09 | 1,444 | 1,513 | 1,441 | 1,503 | 58,400 |
| 2023/02/08 | 1,441 | 1,458 | 1,439 | 1,452 | 16,400 |
| 2023/02/07 | 1,420 | 1,446 | 1,420 | 1,438 | 13,300 |
| 2023/02/06 | 1,404 | 1,429 | 1,404 | 1,424 | 32,500 |
| 2023/02/03 | 1,414 | 1,419 | 1,402 | 1,403 | 15,600 |
| 2023/02/02 | 1,432 | 1,439 | 1,402 | 1,426 | 21,700 |
| 2023/02/01 | 1,441 | 1,453 | 1,422 | 1,434 | 44,100 |
| 2023/01/31 | 1,372 | 1,458 | 1,372 | 1,450 | 110,600 |
| 2023/01/30 | 1,388 | 1,388 | 1,372 | 1,372 | 31,000 |
| 2023/01/27 | 1,385 | 1,388 | 1,375 | 1,388 | 27,200 |
| 2023/01/26 | 1,394 | 1,394 | 1,378 | 1,385 | 22,200 |
| 2023/01/25 | 1,371 | 1,397 | 1,367 | 1,395 | 29,200 |
| 2023/01/24 | 1,395 | 1,403 | 1,370 | 1,376 | 40,800 |
| 2023/01/23 | 1,406 | 1,410 | 1,388 | 1,395 | 20,800 |
| 2023/01/20 | 1,380 | 1,406 | 1,376 | 1,406 | 40,500 |
| 2023/01/19 | 1,391 | 1,393 | 1,375 | 1,382 | 17,700 |
| 2023/01/18 | 1,403 | 1,409 | 1,391 | 1,397 | 16,500 |
| 2023/01/17 | 1,404 | 1,405 | 1,391 | 1,398 | 11,000 |
| 2023/01/16 | 1,402 | 1,410 | 1,385 | 1,389 | 14,500 |
| 2023/01/13 | 1,402 | 1,417 | 1,402 | 1,407 | 17,500 |
| 2023/01/12 | 1,428 | 1,428 | 1,400 | 1,407 | 23,600 |
| 2023/01/11 | 1,415 | 1,440 | 1,415 | 1,430 | 12,100 |
| 2023/01/10 | 1,429 | 1,434 | 1,409 | 1,409 | 10,700 |
| 2023/01/06 | 1,405 | 1,410 | 1,400 | 1,407 | 12,800 |
| 2023/01/05 | 1,410 | 1,413 | 1,399 | 1,406 | 16,200 |
| 2023/01/04 | 1,468 | 1,468 | 1,419 | 1,419 | 14,500 |