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
2025/06/13 2,324 2,325 2,275 2,288 81,000
2025/06/12 2,364 2,364 2,315 2,324 38,500
2025/06/11 2,323 2,351 2,300 2,342 75,900
2025/06/10 2,344 2,346 2,305 2,305 69,300
2025/06/09 2,359 2,359 2,320 2,330 39,700
2025/06/06 2,311 2,360 2,311 2,359 56,200
2025/06/05 2,364 2,369 2,315 2,319 61,500
2025/06/04 2,356 2,406 2,327 2,379 114,800
2025/06/03 2,368 2,378 2,335 2,364 83,600
2025/06/02 2,343 2,410 2,335 2,377 95,200
2025/05/30 2,341 2,368 2,304 2,351 91,600
2025/05/29 2,450 2,460 2,353 2,356 132,400
2025/05/28 2,466 2,497 2,443 2,459 58,600
2025/05/27 2,434 2,440 2,405 2,440 54,300
2025/05/26 2,409 2,434 2,401 2,434 53,300
2025/05/23 2,420 2,427 2,400 2,400 50,200
2025/05/22 2,438 2,449 2,389 2,420 82,800
2025/05/21 2,416 2,450 2,413 2,436 65,600
2025/05/20 2,543 2,550 2,413 2,413 101,100
2025/05/19 2,397 2,543 2,372 2,528 129,000
2025/05/16 2,375 2,409 2,352 2,396 83,000
2025/05/15 2,394 2,439 2,378 2,379 71,600
2025/05/14 2,434 2,438 2,355 2,420 106,700
2025/05/13 2,437 2,470 2,417 2,427 102,800
2025/05/12 2,466 2,520 2,402 2,424 180,000
2025/05/09 2,642 2,695 2,348 2,371 564,100
2025/05/08 2,597 2,617 2,559 2,607 104,500
2025/05/07 2,535 2,617 2,532 2,580 136,000
2025/05/02 2,540 2,560 2,513 2,534 71,500
2025/05/01 2,596 2,600 2,532 2,540 83,800
2025/04/30 2,645 2,645 2,569 2,591 69,300
2025/04/28 2,611 2,639 2,600 2,639 70,400
2025/04/25 2,595 2,637 2,578 2,601 51,200
2025/04/24 2,666 2,670 2,582 2,602 75,800
2025/04/23 2,650 2,683 2,618 2,662 84,400
2025/04/22 2,636 2,700 2,613 2,649 105,000
2025/04/21 2,579 2,674 2,576 2,662 139,600
2025/04/18 2,496 2,550 2,483 2,543 88,200
2025/04/17 2,449 2,486 2,426 2,483 66,800
2025/04/16 2,408 2,449 2,403 2,448 73,400
2025/04/15 2,389 2,409 2,378 2,388 34,000
2025/04/14 2,393 2,420 2,361 2,388 75,000
2025/04/11 2,252 2,352 2,228 2,349 88,900
2025/04/10 2,353 2,353 2,279 2,337 93,600
2025/04/09 2,233 2,241 2,175 2,207 103,600
2025/04/08 2,208 2,305 2,200 2,266 95,000
2025/04/07 2,085 2,177 2,034 2,131 219,000
2025/04/04 2,293 2,319 2,211 2,282 196,700
2025/04/03 2,268 2,386 2,255 2,386 151,700
2025/04/02 2,385 2,400 2,349 2,400 101,300
2025/04/01 2,410 2,429 2,393 2,405 56,400
2025/03/31 2,427 2,427 2,337 2,388 122,000
2025/03/28 2,410 2,492 2,405 2,462 162,400
2025/03/27 2,455 2,507 2,443 2,500 187,000
2025/03/26 2,478 2,499 2,454 2,475 118,000
2025/03/25 2,471 2,494 2,446 2,478 109,200
2025/03/24 2,519 2,520 2,462 2,472 166,700
2025/03/21 2,510 2,539 2,486 2,486 184,400
2025/03/19 2,530 2,570 2,509 2,537 115,200
2025/03/18 2,510 2,557 2,510 2,535 130,500
2025/03/17 2,530 2,539 2,493 2,510 164,100
2025/03/14 2,482 2,515 2,469 2,489 179,300
2025/03/13 2,489 2,529 2,481 2,513 149,100
2025/03/12 2,488 2,509 2,402 2,471 308,300
2025/03/11 2,341 2,458 2,292 2,455 364,400
2025/03/10 2,377 2,388 2,340 2,364 57,500
2025/03/07 2,379 2,403 2,343 2,378 88,500
2025/03/06 2,388 2,415 2,365 2,400 98,800
2025/03/05 2,313 2,388 2,313 2,360 108,600
2025/03/04 2,285 2,301 2,252 2,296 40,900
2025/03/03 2,325 2,337 2,269 2,288 65,300
2025/02/28 2,261 2,311 2,244 2,287 97,700
2025/02/27 2,233 2,277 2,229 2,260 83,000
2025/02/26 2,194 2,219 2,173 2,211 57,700
2025/02/25 2,156 2,219 2,156 2,194 65,900
2025/02/21 2,177 2,194 2,160 2,193 71,400
2025/02/20 2,241 2,260 2,178 2,200 69,900
2025/02/19 2,242 2,248 2,217 2,230 37,900
2025/02/18 2,237 2,248 2,213 2,244 33,500
2025/02/17 2,252 2,287 2,240 2,244 83,300
2025/02/14 2,250 2,258 2,208 2,209 54,500
2025/02/13 2,254 2,254 2,207 2,247 70,100
2025/02/12 2,254 2,254 2,214 2,245 72,000
2025/02/10 2,211 2,283 2,188 2,237 233,500
2025/02/07 1,983 2,255 1,976 2,198 365,000
2025/02/06 1,962 2,005 1,951 1,998 70,900
2025/02/05 1,965 1,994 1,965 1,973 44,200
2025/02/04 1,972 2,002 1,956 1,965 46,400
2025/02/03 2,001 2,010 1,961 1,971 70,800
2025/01/31 2,055 2,055 2,016 2,022 41,500
2025/01/30 2,008 2,065 1,998 2,065 84,100
2025/01/29 1,965 2,018 1,954 2,014 96,600
2025/01/28 1,954 1,964 1,940 1,954 48,200
2025/01/27 1,915 1,956 1,902 1,950 85,000
2025/01/24 1,861 1,897 1,856 1,884 54,600
2025/01/23 1,876 1,878 1,845 1,866 65,200
2025/01/22 1,888 1,898 1,868 1,886 57,800
2025/01/21 1,890 1,906 1,872 1,891 21,900
2025/01/20 1,870 1,889 1,860 1,885 40,500
2025/01/17 1,872 1,878 1,850 1,878 31,300
2025/01/16 1,862 1,876 1,840 1,862 46,300
2025/01/15 1,873 1,876 1,851 1,859 49,200
2025/01/14 1,888 1,894 1,839 1,860 78,000
2025/01/10 1,892 1,915 1,888 1,900 41,100
2025/01/09 1,911 1,916 1,873 1,873 87,700
2025/01/08 1,938 1,944 1,911 1,911 51,100
2025/01/07 1,964 1,964 1,924 1,949 78,600
2025/01/06 1,995 1,995 1,943 1,949 83,500

このページの先頭へ