7130 ヤマエグループホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 2,550 | 2,574 | 2,536 | 2,562 | 75,800 | 2,562 |
| 2025-07-09 | 2,521 | 2,557 | 2,517 | 2,534 | 73,500 | 2,534 |
| 2025-07-08 | 2,551 | 2,559 | 2,519 | 2,528 | 59,300 | 2,528 |
| 2025-07-07 | 2,579 | 2,613 | 2,533 | 2,546 | 113,900 | 2,546 |
| 2025-07-04 | 2,559 | 2,599 | 2,531 | 2,556 | 134,100 | 2,556 |
| 2025-07-03 | 2,460 | 2,545 | 2,449 | 2,545 | 255,900 | 2,545 |
| 2025-07-02 | 2,376 | 2,457 | 2,375 | 2,415 | 97,200 | 2,415 |
| 2025-07-01 | 2,378 | 2,398 | 2,365 | 2,381 | 73,300 | 2,381 |
| 2025-06-30 | 2,360 | 2,384 | 2,341 | 2,359 | 66,000 | 2,359 |
| 2025-06-27 | 2,318 | 2,345 | 2,318 | 2,334 | 54,500 | 2,334 |
| 2025-06-26 | 2,300 | 2,318 | 2,299 | 2,311 | 32,700 | 2,311 |
| 2025-06-25 | 2,315 | 2,315 | 2,277 | 2,298 | 50,400 | 2,298 |
| 2025-06-24 | 2,333 | 2,334 | 2,320 | 2,322 | 23,700 | 2,322 |
| 2025-06-23 | 2,314 | 2,330 | 2,295 | 2,319 | 35,700 | 2,319 |
| 2025-06-20 | 2,333 | 2,333 | 2,306 | 2,315 | 56,000 | 2,315 |
| 2025-06-19 | 2,314 | 2,346 | 2,288 | 2,320 | 46,500 | 2,320 |
| 2025-06-18 | 2,288 | 2,335 | 2,288 | 2,314 | 49,900 | 2,314 |
| 2025-06-17 | 2,297 | 2,300 | 2,270 | 2,281 | 34,400 | 2,281 |
| 2025-06-16 | 2,279 | 2,293 | 2,269 | 2,280 | 49,200 | 2,280 |
| 2025-06-13 | 2,324 | 2,325 | 2,275 | 2,288 | 81,000 | 2,288 |
| 2025-06-12 | 2,364 | 2,364 | 2,315 | 2,324 | 38,500 | 2,324 |
| 2025-06-11 | 2,323 | 2,351 | 2,300 | 2,342 | 75,900 | 2,342 |
| 2025-06-10 | 2,344 | 2,346 | 2,305 | 2,305 | 69,300 | 2,305 |
| 2025-06-09 | 2,359 | 2,359 | 2,320 | 2,330 | 39,700 | 2,330 |
| 2025-06-06 | 2,311 | 2,360 | 2,311 | 2,359 | 56,200 | 2,359 |
| 2025-06-05 | 2,364 | 2,369 | 2,315 | 2,319 | 61,500 | 2,319 |
| 2025-06-04 | 2,356 | 2,406 | 2,327 | 2,379 | 114,800 | 2,379 |
| 2025-06-03 | 2,368 | 2,378 | 2,335 | 2,364 | 83,600 | 2,364 |
| 2025-06-02 | 2,343 | 2,410 | 2,335 | 2,377 | 95,200 | 2,377 |
| 2025-05-30 | 2,341 | 2,368 | 2,304 | 2,351 | 91,600 | 2,351 |
| 2025-05-29 | 2,450 | 2,460 | 2,353 | 2,356 | 132,400 | 2,356 |
| 2025-05-28 | 2,466 | 2,497 | 2,443 | 2,459 | 58,600 | 2,459 |
| 2025-05-27 | 2,434 | 2,440 | 2,405 | 2,440 | 54,300 | 2,440 |
| 2025-05-26 | 2,409 | 2,434 | 2,401 | 2,434 | 53,300 | 2,434 |
| 2025-05-23 | 2,420 | 2,427 | 2,400 | 2,400 | 50,200 | 2,400 |
| 2025-05-22 | 2,438 | 2,449 | 2,389 | 2,420 | 82,800 | 2,420 |
| 2025-05-21 | 2,416 | 2,450 | 2,413 | 2,436 | 65,600 | 2,436 |
| 2025-05-20 | 2,543 | 2,550 | 2,413 | 2,413 | 101,100 | 2,413 |
| 2025-05-19 | 2,397 | 2,543 | 2,372 | 2,528 | 129,000 | 2,528 |
| 2025-05-16 | 2,375 | 2,409 | 2,352 | 2,396 | 83,000 | 2,396 |
| 2025-05-15 | 2,394 | 2,439 | 2,378 | 2,379 | 71,600 | 2,379 |
| 2025-05-14 | 2,434 | 2,438 | 2,355 | 2,420 | 106,700 | 2,420 |
| 2025-05-13 | 2,437 | 2,470 | 2,417 | 2,427 | 102,800 | 2,427 |
| 2025-05-12 | 2,466 | 2,520 | 2,402 | 2,424 | 180,000 | 2,424 |
| 2025-05-09 | 2,642 | 2,695 | 2,348 | 2,371 | 564,100 | 2,371 |
| 2025-05-08 | 2,597 | 2,617 | 2,559 | 2,607 | 104,500 | 2,607 |
| 2025-05-07 | 2,535 | 2,617 | 2,532 | 2,580 | 136,000 | 2,580 |
| 2025-05-02 | 2,540 | 2,560 | 2,513 | 2,534 | 71,500 | 2,534 |
| 2025-05-01 | 2,596 | 2,600 | 2,532 | 2,540 | 83,800 | 2,540 |
| 2025-04-30 | 2,645 | 2,645 | 2,569 | 2,591 | 69,300 | 2,591 |
| 2025-04-28 | 2,611 | 2,639 | 2,600 | 2,639 | 70,400 | 2,639 |
| 2025-04-25 | 2,595 | 2,637 | 2,578 | 2,601 | 51,200 | 2,601 |
| 2025-04-24 | 2,666 | 2,670 | 2,582 | 2,602 | 75,800 | 2,602 |
| 2025-04-23 | 2,650 | 2,683 | 2,618 | 2,662 | 84,400 | 2,662 |
| 2025-04-22 | 2,636 | 2,700 | 2,613 | 2,649 | 105,000 | 2,649 |
| 2025-04-21 | 2,579 | 2,674 | 2,576 | 2,662 | 139,600 | 2,662 |
| 2025-04-18 | 2,496 | 2,550 | 2,483 | 2,543 | 88,200 | 2,543 |
| 2025-04-17 | 2,449 | 2,486 | 2,426 | 2,483 | 66,800 | 2,483 |
| 2025-04-16 | 2,408 | 2,449 | 2,403 | 2,448 | 73,400 | 2,448 |
| 2025-04-15 | 2,389 | 2,409 | 2,378 | 2,388 | 34,000 | 2,388 |
| 2025-04-14 | 2,393 | 2,420 | 2,361 | 2,388 | 75,000 | 2,388 |
| 2025-04-11 | 2,252 | 2,352 | 2,228 | 2,349 | 88,900 | 2,349 |
| 2025-04-10 | 2,353 | 2,353 | 2,279 | 2,337 | 93,600 | 2,337 |
| 2025-04-09 | 2,233 | 2,241 | 2,175 | 2,207 | 103,600 | 2,207 |
| 2025-04-08 | 2,208 | 2,305 | 2,200 | 2,266 | 95,000 | 2,266 |
| 2025-04-07 | 2,085 | 2,177 | 2,034 | 2,131 | 219,000 | 2,131 |
| 2025-04-04 | 2,293 | 2,319 | 2,211 | 2,282 | 196,700 | 2,282 |
| 2025-04-03 | 2,268 | 2,386 | 2,255 | 2,386 | 151,700 | 2,386 |
| 2025-04-02 | 2,385 | 2,400 | 2,349 | 2,400 | 101,300 | 2,400 |
| 2025-04-01 | 2,410 | 2,429 | 2,393 | 2,405 | 56,400 | 2,405 |
| 2025-03-31 | 2,427 | 2,427 | 2,337 | 2,388 | 122,000 | 2,388 |
| 2025-03-28 | 2,410 | 2,492 | 2,405 | 2,462 | 162,400 | 2,462 |
| 2025-03-27 | 2,455 | 2,507 | 2,443 | 2,500 | 187,000 | 2,500 |
| 2025-03-26 | 2,478 | 2,499 | 2,454 | 2,475 | 118,000 | 2,475 |
| 2025-03-25 | 2,471 | 2,494 | 2,446 | 2,478 | 109,200 | 2,478 |
| 2025-03-24 | 2,519 | 2,520 | 2,462 | 2,472 | 166,700 | 2,472 |
| 2025-03-21 | 2,510 | 2,539 | 2,486 | 2,486 | 184,400 | 2,486 |
| 2025-03-19 | 2,530 | 2,570 | 2,509 | 2,537 | 115,200 | 2,537 |
| 2025-03-18 | 2,510 | 2,557 | 2,510 | 2,535 | 130,500 | 2,535 |
| 2025-03-17 | 2,530 | 2,539 | 2,493 | 2,510 | 164,100 | 2,510 |
| 2025-03-14 | 2,482 | 2,515 | 2,469 | 2,489 | 179,300 | 2,489 |
| 2025-03-13 | 2,489 | 2,529 | 2,481 | 2,513 | 149,100 | 2,513 |
| 2025-03-12 | 2,488 | 2,509 | 2,402 | 2,471 | 308,300 | 2,471 |
| 2025-03-11 | 2,341 | 2,458 | 2,292 | 2,455 | 364,400 | 2,455 |
| 2025-03-10 | 2,377 | 2,388 | 2,340 | 2,364 | 57,500 | 2,364 |
| 2025-03-07 | 2,379 | 2,403 | 2,343 | 2,378 | 88,500 | 2,378 |
| 2025-03-06 | 2,388 | 2,415 | 2,365 | 2,400 | 98,800 | 2,400 |
| 2025-03-05 | 2,313 | 2,388 | 2,313 | 2,360 | 108,600 | 2,360 |
| 2025-03-04 | 2,285 | 2,301 | 2,252 | 2,296 | 40,900 | 2,296 |
| 2025-03-03 | 2,325 | 2,337 | 2,269 | 2,288 | 65,300 | 2,288 |
| 2025-02-28 | 2,261 | 2,311 | 2,244 | 2,287 | 97,700 | 2,287 |
| 2025-02-27 | 2,233 | 2,277 | 2,229 | 2,260 | 83,000 | 2,260 |
| 2025-02-26 | 2,194 | 2,219 | 2,173 | 2,211 | 57,700 | 2,211 |
| 2025-02-25 | 2,156 | 2,219 | 2,156 | 2,194 | 65,900 | 2,194 |
| 2025-02-21 | 2,177 | 2,194 | 2,160 | 2,193 | 71,400 | 2,193 |
| 2025-02-20 | 2,241 | 2,260 | 2,178 | 2,200 | 69,900 | 2,200 |
| 2025-02-19 | 2,242 | 2,248 | 2,217 | 2,230 | 37,900 | 2,230 |
| 2025-02-18 | 2,237 | 2,248 | 2,213 | 2,244 | 33,500 | 2,244 |
| 2025-02-17 | 2,252 | 2,287 | 2,240 | 2,244 | 83,300 | 2,244 |
| 2025-02-14 | 2,250 | 2,258 | 2,208 | 2,209 | 54,500 | 2,209 |
| 2025-02-13 | 2,254 | 2,254 | 2,207 | 2,247 | 70,100 | 2,247 |
| 2025-02-12 | 2,254 | 2,254 | 2,214 | 2,245 | 72,000 | 2,245 |
| 2025-02-10 | 2,211 | 2,283 | 2,188 | 2,237 | 233,500 | 2,237 |
| 2025-02-07 | 1,983 | 2,255 | 1,976 | 2,198 | 365,000 | 2,198 |
| 2025-02-06 | 1,962 | 2,005 | 1,951 | 1,998 | 70,900 | 1,998 |
| 2025-02-05 | 1,965 | 1,994 | 1,965 | 1,973 | 44,200 | 1,973 |
| 2025-02-04 | 1,972 | 2,002 | 1,956 | 1,965 | 46,400 | 1,965 |
| 2025-02-03 | 2,001 | 2,010 | 1,961 | 1,971 | 70,800 | 1,971 |
| 2025-01-31 | 2,055 | 2,055 | 2,016 | 2,022 | 41,500 | 2,022 |
| 2025-01-30 | 2,008 | 2,065 | 1,998 | 2,065 | 84,100 | 2,065 |
| 2025-01-29 | 1,965 | 2,018 | 1,954 | 2,014 | 96,600 | 2,014 |
| 2025-01-28 | 1,954 | 1,964 | 1,940 | 1,954 | 48,200 | 1,954 |
| 2025-01-27 | 1,915 | 1,956 | 1,902 | 1,950 | 85,000 | 1,950 |
| 2025-01-24 | 1,861 | 1,897 | 1,856 | 1,884 | 54,600 | 1,884 |
| 2025-01-23 | 1,876 | 1,878 | 1,845 | 1,866 | 65,200 | 1,866 |
| 2025-01-22 | 1,888 | 1,898 | 1,868 | 1,886 | 57,800 | 1,886 |
| 2025-01-21 | 1,890 | 1,906 | 1,872 | 1,891 | 21,900 | 1,891 |
| 2025-01-20 | 1,870 | 1,889 | 1,860 | 1,885 | 40,500 | 1,885 |
| 2025-01-17 | 1,872 | 1,878 | 1,850 | 1,878 | 31,300 | 1,878 |
| 2025-01-16 | 1,862 | 1,876 | 1,840 | 1,862 | 46,300 | 1,862 |
| 2025-01-15 | 1,873 | 1,876 | 1,851 | 1,859 | 49,200 | 1,859 |
| 2025-01-14 | 1,888 | 1,894 | 1,839 | 1,860 | 78,000 | 1,860 |
| 2025-01-10 | 1,892 | 1,915 | 1,888 | 1,900 | 41,100 | 1,900 |
| 2025-01-09 | 1,911 | 1,916 | 1,873 | 1,873 | 87,700 | 1,873 |
| 2025-01-08 | 1,938 | 1,944 | 1,911 | 1,911 | 51,100 | 1,911 |
| 2025-01-07 | 1,964 | 1,964 | 1,924 | 1,949 | 78,600 | 1,949 |
| 2025-01-06 | 1,995 | 1,995 | 1,943 | 1,949 | 83,500 | 1,949 |
分割・併合履歴 ： なし