7130 ヤマエグループホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,078 | 1,078 | 1,061 | 1,061 | 5,700 | 1,061 |
| 2021-12-29 | 1,055 | 1,079 | 1,055 | 1,079 | 22,900 | 1,079 |
| 2021-12-28 | 1,049 | 1,068 | 1,030 | 1,049 | 32,700 | 1,049 |
| 2021-12-27 | 1,044 | 1,047 | 1,015 | 1,047 | 15,900 | 1,047 |
| 2021-12-24 | 1,024 | 1,044 | 1,017 | 1,044 | 14,500 | 1,044 |
| 2021-12-23 | 1,025 | 1,031 | 1,012 | 1,023 | 22,400 | 1,023 |
| 2021-12-22 | 1,048 | 1,048 | 1,022 | 1,022 | 13,100 | 1,022 |
| 2021-12-21 | 1,031 | 1,037 | 1,016 | 1,035 | 12,100 | 1,035 |
| 2021-12-20 | 1,032 | 1,044 | 1,016 | 1,016 | 12,700 | 1,016 |
| 2021-12-17 | 1,071 | 1,071 | 1,037 | 1,037 | 12,400 | 1,037 |
| 2021-12-16 | 1,069 | 1,075 | 1,048 | 1,070 | 12,200 | 1,070 |
| 2021-12-15 | 1,050 | 1,068 | 1,045 | 1,055 | 41,800 | 1,055 |
| 2021-12-14 | 1,050 | 1,067 | 1,033 | 1,058 | 29,700 | 1,058 |
| 2021-12-13 | 1,050 | 1,075 | 1,045 | 1,068 | 22,100 | 1,068 |
| 2021-12-10 | 1,050 | 1,051 | 1,032 | 1,042 | 16,900 | 1,042 |
| 2021-12-09 | 1,043 | 1,074 | 1,042 | 1,066 | 11,900 | 1,066 |
| 2021-12-08 | 1,071 | 1,071 | 1,031 | 1,052 | 23,500 | 1,052 |
| 2021-12-07 | 1,029 | 1,084 | 1,029 | 1,084 | 23,400 | 1,084 |
| 2021-12-06 | 1,038 | 1,038 | 1,007 | 1,012 | 19,300 | 1,012 |
| 2021-12-03 | 1,010 | 1,049 | 1,010 | 1,034 | 10,600 | 1,034 |
| 2021-12-02 | 1,023 | 1,048 | 1,011 | 1,016 | 18,200 | 1,016 |
| 2021-12-01 | 1,004 | 1,055 | 1,004 | 1,016 | 16,600 | 1,016 |
| 2021-11-30 | 1,029 | 1,053 | 1,003 | 1,003 | 34,700 | 1,003 |
| 2021-11-29 | 1,020 | 1,032 | 1,004 | 1,010 | 22,700 | 1,010 |
| 2021-11-26 | 1,047 | 1,047 | 1,020 | 1,020 | 25,000 | 1,020 |
| 2021-11-25 | 1,024 | 1,039 | 1,021 | 1,030 | 16,900 | 1,030 |
| 2021-11-24 | 1,043 | 1,050 | 1,031 | 1,031 | 24,400 | 1,031 |
| 2021-11-22 | 1,069 | 1,069 | 1,041 | 1,054 | 14,700 | 1,054 |
| 2021-11-19 | 1,075 | 1,088 | 1,064 | 1,071 | 11,900 | 1,071 |
| 2021-11-18 | 1,085 | 1,088 | 1,065 | 1,083 | 9,200 | 1,083 |
| 2021-11-17 | 1,121 | 1,121 | 1,081 | 1,085 | 14,400 | 1,085 |
| 2021-11-16 | 1,137 | 1,147 | 1,111 | 1,114 | 15,300 | 1,114 |
| 2021-11-15 | 1,170 | 1,170 | 1,121 | 1,121 | 15,100 | 1,121 |
| 2021-11-12 | 1,143 | 1,174 | 1,142 | 1,173 | 10,900 | 1,173 |
| 2021-11-11 | 1,129 | 1,154 | 1,129 | 1,132 | 5,700 | 1,132 |
| 2021-11-10 | 1,119 | 1,152 | 1,112 | 1,126 | 7,600 | 1,126 |
| 2021-11-09 | 1,131 | 1,140 | 1,107 | 1,109 | 11,700 | 1,109 |
| 2021-11-08 | 1,143 | 1,149 | 1,122 | 1,122 | 6,200 | 1,122 |
| 2021-11-05 | 1,180 | 1,192 | 1,143 | 1,143 | 12,400 | 1,143 |
| 2021-11-04 | 1,154 | 1,227 | 1,133 | 1,224 | 33,700 | 1,224 |
| 2021-11-02 | 1,176 | 1,177 | 1,137 | 1,140 | 17,200 | 1,140 |
| 2021-11-01 | 1,170 | 1,177 | 1,151 | 1,177 | 9,500 | 1,177 |
| 2021-10-29 | 1,147 | 1,149 | 1,132 | 1,140 | 13,900 | 1,140 |
| 2021-10-28 | 1,119 | 1,159 | 1,092 | 1,154 | 113,900 | 1,154 |
| 2021-10-27 | 1,112 | 1,128 | 1,099 | 1,117 | 25,500 | 1,117 |
| 2021-10-26 | 1,108 | 1,118 | 1,104 | 1,111 | 15,900 | 1,111 |
| 2021-10-25 | 1,100 | 1,119 | 1,090 | 1,096 | 18,300 | 1,096 |
| 2021-10-22 | 1,098 | 1,108 | 1,094 | 1,098 | 12,900 | 1,098 |
| 2021-10-21 | 1,100 | 1,124 | 1,083 | 1,100 | 36,300 | 1,100 |
| 2021-10-20 | 1,089 | 1,107 | 1,072 | 1,072 | 17,700 | 1,072 |
| 2021-10-19 | 1,113 | 1,113 | 1,086 | 1,087 | 13,000 | 1,087 |
| 2021-10-18 | 1,128 | 1,133 | 1,093 | 1,113 | 16,800 | 1,113 |
| 2021-10-15 | 1,079 | 1,111 | 1,071 | 1,111 | 16,900 | 1,111 |
| 2021-10-14 | 1,060 | 1,075 | 1,052 | 1,075 | 13,900 | 1,075 |
| 2021-10-13 | 1,094 | 1,094 | 1,067 | 1,067 | 17,700 | 1,067 |
| 2021-10-12 | 1,120 | 1,137 | 1,081 | 1,084 | 21,700 | 1,084 |
| 2021-10-11 | 1,129 | 1,140 | 1,107 | 1,108 | 17,700 | 1,108 |
| 2021-10-08 | 1,128 | 1,139 | 1,106 | 1,129 | 27,500 | 1,129 |
| 2021-10-07 | 1,133 | 1,151 | 1,131 | 1,134 | 10,100 | 1,134 |
| 2021-10-06 | 1,168 | 1,175 | 1,129 | 1,129 | 16,600 | 1,129 |
| 2021-10-05 | 1,195 | 1,220 | 1,159 | 1,193 | 13,600 | 1,193 |
| 2021-10-04 | 1,222 | 1,248 | 1,173 | 1,173 | 23,300 | 1,173 |
| 2021-10-01 | 1,319 | 1,321 | 1,182 | 1,182 | 22,500 | 1,182 |
分割・併合履歴 ： なし
