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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,032 | 2,063 | 2,032 | 2,040 | 80,100 |
| 2024/10/03 | 2,059 | 2,059 | 2,016 | 2,033 | 73,900 |
| 2024/10/02 | 2,051 | 2,071 | 1,998 | 2,009 | 106,400 |
| 2024/10/01 | 2,032 | 2,069 | 2,021 | 2,052 | 73,500 |
| 2024/09/30 | 2,031 | 2,078 | 2,022 | 2,033 | 123,000 |
| 2024/09/27 | 2,098 | 2,099 | 2,056 | 2,081 | 85,200 |
| 2024/09/26 | 2,045 | 2,075 | 2,014 | 2,075 | 109,700 |
| 2024/09/25 | 2,035 | 2,049 | 2,022 | 2,039 | 74,700 |
| 2024/09/24 | 2,077 | 2,077 | 2,028 | 2,028 | 99,800 |
| 2024/09/20 | 2,016 | 2,076 | 2,008 | 2,055 | 203,000 |
| 2024/09/19 | 2,045 | 2,045 | 1,999 | 2,009 | 121,000 |
| 2024/09/18 | 1,982 | 2,011 | 1,974 | 2,011 | 80,700 |
| 2024/09/17 | 1,949 | 1,964 | 1,902 | 1,955 | 80,900 |
| 2024/09/13 | 1,956 | 1,978 | 1,938 | 1,939 | 152,000 |
| 2024/09/12 | 2,001 | 2,013 | 1,956 | 1,981 | 73,900 |
| 2024/09/11 | 2,002 | 2,002 | 1,936 | 1,953 | 134,500 |
| 2024/09/10 | 2,010 | 2,022 | 1,988 | 1,988 | 61,600 |
| 2024/09/09 | 1,923 | 1,990 | 1,923 | 1,987 | 89,000 |
| 2024/09/06 | 2,016 | 2,016 | 1,961 | 1,988 | 93,100 |
| 2024/09/05 | 1,990 | 2,037 | 1,979 | 2,016 | 99,600 |
| 2024/09/04 | 2,022 | 2,043 | 1,981 | 2,001 | 170,400 |
| 2024/09/03 | 2,030 | 2,053 | 2,020 | 2,047 | 115,500 |
| 2024/09/02 | 2,021 | 2,053 | 2,000 | 2,022 | 140,500 |
| 2024/08/30 | 1,927 | 1,993 | 1,916 | 1,985 | 142,500 |
| 2024/08/29 | 1,870 | 1,924 | 1,870 | 1,913 | 96,400 |
| 2024/08/28 | 1,950 | 1,963 | 1,874 | 1,892 | 207,500 |
| 2024/08/27 | 1,861 | 1,966 | 1,856 | 1,947 | 223,400 |
| 2024/08/26 | 1,804 | 1,862 | 1,799 | 1,846 | 124,100 |
| 2024/08/23 | 1,817 | 1,817 | 1,784 | 1,793 | 75,400 |
| 2024/08/22 | 1,779 | 1,795 | 1,755 | 1,790 | 75,000 |
| 2024/08/21 | 1,768 | 1,807 | 1,760 | 1,771 | 148,700 |
| 2024/08/20 | 1,730 | 1,790 | 1,729 | 1,778 | 133,100 |
| 2024/08/19 | 1,746 | 1,775 | 1,710 | 1,729 | 173,100 |
| 2024/08/16 | 1,711 | 1,746 | 1,703 | 1,743 | 153,200 |
| 2024/08/15 | 1,670 | 1,720 | 1,656 | 1,695 | 126,100 |
| 2024/08/14 | 1,650 | 1,709 | 1,644 | 1,683 | 232,400 |
| 2024/08/13 | 1,550 | 1,647 | 1,536 | 1,647 | 270,900 |
| 2024/08/09 | 1,586 | 1,593 | 1,502 | 1,544 | 461,100 |
| 2024/08/08 | 1,596 | 1,628 | 1,552 | 1,580 | 471,800 |
| 2024/08/07 | 1,582 | 1,647 | 1,537 | 1,636 | 1,358,000 |
| 2024/08/06 | 1,829 | 1,946 | 1,820 | 1,937 | 221,900 |
| 2024/08/05 | 1,890 | 1,950 | 1,701 | 1,709 | 313,600 |
| 2024/08/02 | 2,171 | 2,171 | 2,000 | 2,043 | 279,700 |
| 2024/08/01 | 2,322 | 2,343 | 2,247 | 2,271 | 105,200 |
| 2024/07/31 | 2,279 | 2,360 | 2,263 | 2,360 | 106,000 |
| 2024/07/30 | 2,280 | 2,291 | 2,235 | 2,254 | 66,200 |
| 2024/07/29 | 2,263 | 2,293 | 2,240 | 2,293 | 73,400 |
| 2024/07/26 | 2,250 | 2,274 | 2,232 | 2,232 | 64,800 |
| 2024/07/25 | 2,230 | 2,266 | 2,215 | 2,225 | 136,300 |
| 2024/07/24 | 2,330 | 2,332 | 2,251 | 2,251 | 94,900 |
| 2024/07/23 | 2,295 | 2,337 | 2,295 | 2,306 | 95,100 |
| 2024/07/22 | 2,331 | 2,345 | 2,300 | 2,300 | 62,600 |
| 2024/07/19 | 2,380 | 2,381 | 2,337 | 2,343 | 68,700 |
| 2024/07/18 | 2,389 | 2,425 | 2,378 | 2,394 | 89,300 |
| 2024/07/17 | 2,390 | 2,403 | 2,384 | 2,392 | 76,300 |
| 2024/07/16 | 2,440 | 2,443 | 2,380 | 2,380 | 92,100 |
| 2024/07/12 | 2,431 | 2,470 | 2,416 | 2,436 | 106,200 |
| 2024/07/11 | 2,447 | 2,463 | 2,436 | 2,442 | 57,700 |
| 2024/07/10 | 2,458 | 2,462 | 2,403 | 2,436 | 82,400 |
| 2024/07/09 | 2,411 | 2,454 | 2,404 | 2,440 | 125,600 |
| 2024/07/08 | 2,460 | 2,463 | 2,395 | 2,396 | 143,700 |
| 2024/07/05 | 2,521 | 2,521 | 2,447 | 2,460 | 115,900 |
| 2024/07/04 | 2,562 | 2,579 | 2,519 | 2,520 | 228,400 |
| 2024/07/03 | 2,490 | 2,524 | 2,480 | 2,512 | 107,900 |
| 2024/07/02 | 2,451 | 2,503 | 2,451 | 2,495 | 85,900 |
| 2024/07/01 | 2,518 | 2,518 | 2,451 | 2,455 | 88,400 |
| 2024/06/28 | 2,535 | 2,538 | 2,482 | 2,494 | 59,400 |
| 2024/06/27 | 2,477 | 2,542 | 2,477 | 2,516 | 75,800 |
| 2024/06/26 | 2,520 | 2,520 | 2,478 | 2,486 | 107,800 |
| 2024/06/25 | 2,436 | 2,495 | 2,434 | 2,495 | 89,300 |
| 2024/06/24 | 2,420 | 2,434 | 2,392 | 2,428 | 71,900 |
| 2024/06/21 | 2,444 | 2,453 | 2,397 | 2,407 | 154,000 |
| 2024/06/20 | 2,468 | 2,493 | 2,431 | 2,441 | 83,100 |
| 2024/06/19 | 2,449 | 2,468 | 2,420 | 2,450 | 84,000 |
| 2024/06/18 | 2,425 | 2,440 | 2,374 | 2,424 | 98,800 |
| 2024/06/17 | 2,420 | 2,441 | 2,371 | 2,394 | 97,600 |
| 2024/06/14 | 2,372 | 2,469 | 2,370 | 2,460 | 113,500 |
| 2024/06/13 | 2,437 | 2,457 | 2,360 | 2,362 | 116,200 |
| 2024/06/12 | 2,412 | 2,438 | 2,390 | 2,421 | 92,900 |
| 2024/06/11 | 2,448 | 2,452 | 2,391 | 2,414 | 107,000 |
| 2024/06/10 | 2,367 | 2,428 | 2,355 | 2,425 | 106,800 |
| 2024/06/07 | 2,324 | 2,370 | 2,324 | 2,347 | 106,500 |
| 2024/06/06 | 2,335 | 2,351 | 2,295 | 2,315 | 96,800 |
| 2024/06/05 | 2,315 | 2,324 | 2,289 | 2,314 | 92,200 |
| 2024/06/04 | 2,282 | 2,320 | 2,278 | 2,303 | 108,400 |
| 2024/06/03 | 2,390 | 2,400 | 2,297 | 2,300 | 128,500 |
| 2024/05/31 | 2,340 | 2,382 | 2,334 | 2,380 | 73,300 |
| 2024/05/30 | 2,240 | 2,335 | 2,240 | 2,334 | 143,200 |
| 2024/05/29 | 2,327 | 2,329 | 2,265 | 2,271 | 138,100 |
| 2024/05/28 | 2,367 | 2,367 | 2,320 | 2,325 | 114,500 |
| 2024/05/27 | 2,345 | 2,372 | 2,337 | 2,366 | 91,400 |
| 2024/05/24 | 2,335 | 2,369 | 2,320 | 2,345 | 84,200 |
| 2024/05/23 | 2,387 | 2,390 | 2,361 | 2,363 | 106,300 |
| 2024/05/22 | 2,428 | 2,444 | 2,368 | 2,380 | 169,700 |
| 2024/05/21 | 2,483 | 2,507 | 2,432 | 2,435 | 89,500 |
| 2024/05/20 | 2,455 | 2,489 | 2,442 | 2,463 | 86,500 |
| 2024/05/17 | 2,428 | 2,489 | 2,427 | 2,456 | 105,300 |
| 2024/05/16 | 2,480 | 2,498 | 2,427 | 2,442 | 156,400 |
| 2024/05/15 | 2,570 | 2,584 | 2,496 | 2,496 | 130,300 |
| 2024/05/14 | 2,471 | 2,592 | 2,470 | 2,582 | 244,400 |
| 2024/05/13 | 2,672 | 2,678 | 2,448 | 2,470 | 652,300 |
| 2024/05/10 | 2,698 | 2,816 | 2,585 | 2,722 | 503,900 |
| 2024/05/09 | 2,664 | 2,680 | 2,617 | 2,649 | 92,500 |
| 2024/05/08 | 2,696 | 2,708 | 2,656 | 2,662 | 82,500 |
| 2024/05/07 | 2,650 | 2,711 | 2,640 | 2,696 | 120,800 |
| 2024/05/02 | 2,581 | 2,680 | 2,581 | 2,653 | 130,300 |
| 2024/05/01 | 2,581 | 2,618 | 2,560 | 2,560 | 124,000 |
| 2024/04/30 | 2,580 | 2,624 | 2,528 | 2,602 | 216,900 |
| 2024/04/26 | 2,619 | 2,621 | 2,547 | 2,547 | 771,100 |
| 2024/04/25 | 2,678 | 2,689 | 2,629 | 2,629 | 158,300 |
| 2024/04/24 | 2,700 | 2,720 | 2,670 | 2,700 | 129,000 |
| 2024/04/23 | 2,721 | 2,739 | 2,685 | 2,692 | 73,800 |
| 2024/04/22 | 2,681 | 2,727 | 2,648 | 2,700 | 111,900 |
| 2024/04/19 | 2,674 | 2,674 | 2,583 | 2,627 | 157,600 |
| 2024/04/18 | 2,643 | 2,714 | 2,638 | 2,701 | 118,700 |
| 2024/04/17 | 2,650 | 2,666 | 2,569 | 2,622 | 177,500 |
| 2024/04/16 | 2,724 | 2,733 | 2,632 | 2,634 | 139,800 |
| 2024/04/15 | 2,701 | 2,748 | 2,693 | 2,721 | 92,400 |
| 2024/04/12 | 2,746 | 2,769 | 2,720 | 2,739 | 105,500 |
| 2024/04/11 | 2,739 | 2,789 | 2,739 | 2,746 | 95,700 |
| 2024/04/10 | 2,773 | 2,800 | 2,754 | 2,771 | 179,900 |
| 2024/04/09 | 2,802 | 2,813 | 2,739 | 2,739 | 187,600 |
| 2024/04/08 | 2,688 | 2,815 | 2,688 | 2,803 | 273,200 |
| 2024/04/05 | 2,612 | 2,685 | 2,612 | 2,655 | 173,800 |
| 2024/04/04 | 2,755 | 2,757 | 2,652 | 2,667 | 167,300 |
| 2024/04/03 | 2,700 | 2,759 | 2,680 | 2,726 | 170,300 |
| 2024/04/02 | 2,800 | 2,821 | 2,711 | 2,718 | 169,100 |
| 2024/04/01 | 2,824 | 2,831 | 2,785 | 2,788 | 157,300 |
| 2024/03/29 | 2,783 | 2,829 | 2,770 | 2,794 | 177,200 |
| 2024/03/28 | 2,739 | 2,791 | 2,731 | 2,765 | 189,600 |
| 2024/03/27 | 2,795 | 2,822 | 2,735 | 2,759 | 275,100 |
| 2024/03/26 | 2,774 | 2,796 | 2,732 | 2,775 | 155,200 |
| 2024/03/25 | 2,761 | 2,800 | 2,722 | 2,731 | 198,600 |
| 2024/03/22 | 2,829 | 2,864 | 2,784 | 2,807 | 233,800 |
| 2024/03/21 | 2,869 | 2,869 | 2,793 | 2,825 | 367,200 |
| 2024/03/19 | 2,789 | 2,820 | 2,723 | 2,819 | 232,000 |
| 2024/03/18 | 2,760 | 2,766 | 2,712 | 2,765 | 188,100 |
| 2024/03/15 | 2,696 | 2,756 | 2,668 | 2,742 | 413,200 |
| 2024/03/14 | 2,688 | 2,791 | 2,655 | 2,757 | 519,500 |
| 2024/03/13 | 2,595 | 2,670 | 2,595 | 2,666 | 285,900 |
| 2024/03/12 | 2,580 | 2,634 | 2,532 | 2,624 | 245,100 |
| 2024/03/11 | 2,650 | 2,659 | 2,523 | 2,549 | 338,300 |
| 2024/03/08 | 2,571 | 2,705 | 2,563 | 2,679 | 315,000 |
| 2024/03/07 | 2,672 | 2,673 | 2,543 | 2,555 | 302,800 |
| 2024/03/06 | 2,594 | 2,637 | 2,582 | 2,622 | 124,500 |
| 2024/03/05 | 2,600 | 2,653 | 2,562 | 2,609 | 355,200 |
| 2024/03/04 | 2,641 | 2,689 | 2,624 | 2,633 | 218,300 |
| 2024/03/01 | 2,741 | 2,764 | 2,644 | 2,670 | 366,300 |
| 2024/02/29 | 2,767 | 2,787 | 2,711 | 2,741 | 349,700 |
| 2024/02/28 | 2,730 | 2,851 | 2,717 | 2,817 | 586,400 |
| 2024/02/27 | 2,710 | 2,766 | 2,675 | 2,730 | 641,600 |
| 2024/02/26 | 2,535 | 2,742 | 2,530 | 2,710 | 1,617,600 |
| 2024/02/22 | 2,500 | 2,525 | 2,471 | 2,492 | 261,300 |
| 2024/02/21 | 2,510 | 2,542 | 2,463 | 2,466 | 332,100 |
| 2024/02/20 | 2,560 | 2,565 | 2,494 | 2,517 | 446,900 |
| 2024/02/19 | 2,461 | 2,586 | 2,444 | 2,583 | 764,000 |
| 2024/02/16 | 2,430 | 2,495 | 2,380 | 2,440 | 698,000 |
| 2024/02/15 | 2,504 | 2,571 | 2,410 | 2,423 | 784,800 |
| 2024/02/14 | 2,597 | 2,616 | 2,490 | 2,542 | 832,400 |
| 2024/02/13 | 2,370 | 2,616 | 2,361 | 2,594 | 2,526,800 |
| 2024/02/09 | 3,075 | 3,095 | 3,020 | 3,040 | 477,500 |
| 2024/02/08 | 3,100 | 3,125 | 3,015 | 3,095 | 450,200 |
| 2024/02/07 | 3,090 | 3,150 | 3,075 | 3,105 | 343,400 |
| 2024/02/06 | 3,085 | 3,145 | 3,045 | 3,095 | 595,800 |
| 2024/02/05 | 3,195 | 3,200 | 3,095 | 3,100 | 556,400 |
| 2024/02/02 | 3,250 | 3,285 | 3,200 | 3,205 | 973,100 |
| 2024/02/01 | 3,235 | 3,270 | 3,200 | 3,270 | 2,541,400 |
| 2024/01/31 | 3,225 | 3,330 | 3,225 | 3,305 | 1,072,800 |
| 2024/01/30 | 3,265 | 3,270 | 3,215 | 3,225 | 350,000 |
| 2024/01/29 | 3,235 | 3,305 | 3,215 | 3,245 | 535,200 |
| 2024/01/26 | 3,280 | 3,320 | 3,235 | 3,235 | 851,400 |
| 2024/01/25 | 3,335 | 3,370 | 3,270 | 3,275 | 1,445,800 |
| 2024/01/24 | 3,475 | 3,530 | 3,320 | 3,335 | 1,521,700 |
| 2024/01/23 | 3,395 | 3,425 | 3,335 | 3,335 | 689,900 |
| 2024/01/22 | 3,370 | 3,450 | 3,335 | 3,430 | 441,900 |
| 2024/01/19 | 3,525 | 3,555 | 3,405 | 3,405 | 637,700 |
| 2024/01/18 | 3,490 | 3,600 | 3,370 | 3,525 | 1,223,400 |
| 2024/01/17 | 3,630 | 3,700 | 3,560 | 3,560 | 2,625,300 |
| 2024/01/16 | 4,300 | 4,300 | 4,235 | 4,255 | 48,200 |
| 2024/01/15 | 4,070 | 4,300 | 4,070 | 4,300 | 88,300 |
| 2024/01/12 | 4,135 | 4,160 | 3,985 | 4,070 | 82,700 |
| 2024/01/11 | 4,250 | 4,280 | 4,125 | 4,140 | 62,800 |
| 2024/01/10 | 4,185 | 4,230 | 4,130 | 4,180 | 49,500 |
| 2024/01/09 | 4,050 | 4,210 | 4,050 | 4,190 | 105,600 |
| 2024/01/05 | 4,050 | 4,070 | 3,940 | 4,000 | 48,200 |
| 2024/01/04 | 3,820 | 4,025 | 3,760 | 4,020 | 81,900 |