7130 ヤマエグループホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,581 | 2,680 | 2,581 | 2,653 | 130,300 | 2,653 |
| 2024-05-01 | 2,581 | 2,618 | 2,560 | 2,560 | 124,000 | 2,560 |
| 2024-04-30 | 2,580 | 2,624 | 2,528 | 2,602 | 216,900 | 2,602 |
| 2024-04-26 | 2,619 | 2,621 | 2,547 | 2,547 | 771,100 | 2,547 |
| 2024-04-25 | 2,678 | 2,689 | 2,629 | 2,629 | 158,300 | 2,629 |
| 2024-04-24 | 2,700 | 2,720 | 2,670 | 2,700 | 129,000 | 2,700 |
| 2024-04-23 | 2,721 | 2,739 | 2,685 | 2,692 | 73,800 | 2,692 |
| 2024-04-22 | 2,681 | 2,727 | 2,648 | 2,700 | 111,900 | 2,700 |
| 2024-04-19 | 2,674 | 2,674 | 2,583 | 2,627 | 157,600 | 2,627 |
| 2024-04-18 | 2,643 | 2,714 | 2,638 | 2,701 | 118,700 | 2,701 |
| 2024-04-17 | 2,650 | 2,666 | 2,569 | 2,622 | 177,500 | 2,622 |
| 2024-04-16 | 2,724 | 2,733 | 2,632 | 2,634 | 139,800 | 2,634 |
| 2024-04-15 | 2,701 | 2,748 | 2,693 | 2,721 | 92,400 | 2,721 |
| 2024-04-12 | 2,746 | 2,769 | 2,720 | 2,739 | 105,500 | 2,739 |
| 2024-04-11 | 2,739 | 2,789 | 2,739 | 2,746 | 95,700 | 2,746 |
| 2024-04-10 | 2,773 | 2,800 | 2,754 | 2,771 | 179,900 | 2,771 |
| 2024-04-09 | 2,802 | 2,813 | 2,739 | 2,739 | 187,600 | 2,739 |
| 2024-04-08 | 2,688 | 2,815 | 2,688 | 2,803 | 273,200 | 2,803 |
| 2024-04-05 | 2,612 | 2,685 | 2,612 | 2,655 | 173,800 | 2,655 |
| 2024-04-04 | 2,755 | 2,757 | 2,652 | 2,667 | 167,300 | 2,667 |
| 2024-04-03 | 2,700 | 2,759 | 2,680 | 2,726 | 170,300 | 2,726 |
| 2024-04-02 | 2,800 | 2,821 | 2,711 | 2,718 | 169,100 | 2,718 |
| 2024-04-01 | 2,824 | 2,831 | 2,785 | 2,788 | 157,300 | 2,788 |
| 2024-03-29 | 2,783 | 2,829 | 2,770 | 2,794 | 177,200 | 2,794 |
| 2024-03-28 | 2,739 | 2,791 | 2,731 | 2,765 | 189,600 | 2,765 |
| 2024-03-27 | 2,795 | 2,822 | 2,735 | 2,759 | 275,100 | 2,759 |
| 2024-03-26 | 2,774 | 2,796 | 2,732 | 2,775 | 155,200 | 2,775 |
| 2024-03-25 | 2,761 | 2,800 | 2,722 | 2,731 | 198,600 | 2,731 |
| 2024-03-22 | 2,829 | 2,864 | 2,784 | 2,807 | 233,800 | 2,807 |
| 2024-03-21 | 2,869 | 2,869 | 2,793 | 2,825 | 367,200 | 2,825 |
| 2024-03-19 | 2,789 | 2,820 | 2,723 | 2,819 | 232,000 | 2,819 |
| 2024-03-18 | 2,760 | 2,766 | 2,712 | 2,765 | 188,100 | 2,765 |
| 2024-03-15 | 2,696 | 2,756 | 2,668 | 2,742 | 413,200 | 2,742 |
| 2024-03-14 | 2,688 | 2,791 | 2,655 | 2,757 | 519,500 | 2,757 |
| 2024-03-13 | 2,595 | 2,670 | 2,595 | 2,666 | 285,900 | 2,666 |
| 2024-03-12 | 2,580 | 2,634 | 2,532 | 2,624 | 245,100 | 2,624 |
| 2024-03-11 | 2,650 | 2,659 | 2,523 | 2,549 | 338,300 | 2,549 |
| 2024-03-08 | 2,571 | 2,705 | 2,563 | 2,679 | 315,000 | 2,679 |
| 2024-03-07 | 2,672 | 2,673 | 2,543 | 2,555 | 302,800 | 2,555 |
| 2024-03-06 | 2,594 | 2,637 | 2,582 | 2,622 | 124,500 | 2,622 |
| 2024-03-05 | 2,600 | 2,653 | 2,562 | 2,609 | 355,200 | 2,609 |
| 2024-03-04 | 2,641 | 2,689 | 2,624 | 2,633 | 218,300 | 2,633 |
| 2024-03-01 | 2,741 | 2,764 | 2,644 | 2,670 | 366,300 | 2,670 |
| 2024-02-29 | 2,767 | 2,787 | 2,711 | 2,741 | 349,700 | 2,741 |
| 2024-02-28 | 2,730 | 2,851 | 2,717 | 2,817 | 586,400 | 2,817 |
| 2024-02-27 | 2,710 | 2,766 | 2,675 | 2,730 | 641,600 | 2,730 |
| 2024-02-26 | 2,535 | 2,742 | 2,530 | 2,710 | 1,617,600 | 2,710 |
| 2024-02-22 | 2,500 | 2,525 | 2,471 | 2,492 | 261,300 | 2,492 |
| 2024-02-21 | 2,510 | 2,542 | 2,463 | 2,466 | 332,100 | 2,466 |
| 2024-02-20 | 2,560 | 2,565 | 2,494 | 2,517 | 446,900 | 2,517 |
| 2024-02-19 | 2,461 | 2,586 | 2,444 | 2,583 | 764,000 | 2,583 |
| 2024-02-16 | 2,430 | 2,495 | 2,380 | 2,440 | 698,000 | 2,440 |
| 2024-02-15 | 2,504 | 2,571 | 2,410 | 2,423 | 784,800 | 2,423 |
| 2024-02-14 | 2,597 | 2,616 | 2,490 | 2,542 | 832,400 | 2,542 |
| 2024-02-13 | 2,370 | 2,616 | 2,361 | 2,594 | 2,526,800 | 2,594 |
| 2024-02-09 | 3,075 | 3,095 | 3,020 | 3,040 | 477,500 | 3,040 |
| 2024-02-08 | 3,100 | 3,125 | 3,015 | 3,095 | 450,200 | 3,095 |
| 2024-02-07 | 3,090 | 3,150 | 3,075 | 3,105 | 343,400 | 3,105 |
| 2024-02-06 | 3,085 | 3,145 | 3,045 | 3,095 | 595,800 | 3,095 |
| 2024-02-05 | 3,195 | 3,200 | 3,095 | 3,100 | 556,400 | 3,100 |
| 2024-02-02 | 3,250 | 3,285 | 3,200 | 3,205 | 973,100 | 3,205 |
| 2024-02-01 | 3,235 | 3,270 | 3,200 | 3,270 | 2,541,400 | 3,270 |
| 2024-01-31 | 3,225 | 3,330 | 3,225 | 3,305 | 1,072,800 | 3,305 |
| 2024-01-30 | 3,265 | 3,270 | 3,215 | 3,225 | 350,000 | 3,225 |
| 2024-01-29 | 3,235 | 3,305 | 3,215 | 3,245 | 535,200 | 3,245 |
| 2024-01-26 | 3,280 | 3,320 | 3,235 | 3,235 | 851,400 | 3,235 |
| 2024-01-25 | 3,335 | 3,370 | 3,270 | 3,275 | 1,445,800 | 3,275 |
| 2024-01-24 | 3,475 | 3,530 | 3,320 | 3,335 | 1,521,700 | 3,335 |
| 2024-01-23 | 3,395 | 3,425 | 3,335 | 3,335 | 689,900 | 3,335 |
| 2024-01-22 | 3,370 | 3,450 | 3,335 | 3,430 | 441,900 | 3,430 |
| 2024-01-19 | 3,525 | 3,555 | 3,405 | 3,405 | 637,700 | 3,405 |
| 2024-01-18 | 3,490 | 3,600 | 3,370 | 3,525 | 1,223,400 | 3,525 |
| 2024-01-17 | 3,630 | 3,700 | 3,560 | 3,560 | 2,625,300 | 3,560 |
| 2024-01-16 | 4,300 | 4,300 | 4,235 | 4,255 | 48,200 | 4,255 |
| 2024-01-15 | 4,070 | 4,300 | 4,070 | 4,300 | 88,300 | 4,300 |
| 2024-01-12 | 4,135 | 4,160 | 3,985 | 4,070 | 82,700 | 4,070 |
| 2024-01-11 | 4,250 | 4,280 | 4,125 | 4,140 | 62,800 | 4,140 |
| 2024-01-10 | 4,185 | 4,230 | 4,130 | 4,180 | 49,500 | 4,180 |
| 2024-01-09 | 4,050 | 4,210 | 4,050 | 4,190 | 105,600 | 4,190 |
| 2024-01-05 | 4,050 | 4,070 | 3,940 | 4,000 | 48,200 | 4,000 |
| 2024-01-04 | 3,820 | 4,025 | 3,760 | 4,020 | 81,900 | 4,020 |
分割・併合履歴 ： なし
