KabuInsight

ヤマエグループホールディングス

7130
プライム/卸売業/YAMAE GROUP HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,831.02,899.02,830.02,870.0+5.0+0.17%64,900
2026-03-122,918.02,936.02,853.02,865.0-75.0-2.55%128,000
2026-03-112,966.02,991.02,940.02,940.0+9.0+0.31%120,800
2026-03-102,848.02,965.02,818.02,931.0+147.0+5.28%207,700
2026-03-092,750.02,786.02,725.02,784.0-87.0-3.03%135,200
2026-03-062,830.02,872.02,806.02,871.00.00.00%60,900
2026-03-052,853.02,890.02,844.02,871.0+118.0+4.29%76,400
2026-03-042,799.02,800.02,712.02,753.0-102.0-3.57%145,500
2026-03-032,992.03,015.02,846.02,855.0-137.0-4.58%158,400
2026-03-023,000.03,020.02,975.02,992.0-63.0-2.06%104,200
2026-02-273,080.03,080.03,020.03,055.0+30.0+0.99%58,600
2026-02-263,085.03,110.03,025.03,025.0-60.0-1.94%57,200
2026-02-253,065.03,115.03,050.03,085.0-15.0-0.48%64,800
2026-02-243,075.03,110.03,035.03,100.0+55.0+1.81%58,300
2026-02-203,030.03,070.02,999.03,045.0-30.0-0.98%39,600
2026-02-193,060.03,080.03,030.03,075.0-10.0-0.32%46,800
2026-02-183,140.03,140.03,075.03,085.0-60.0-1.91%45,900
2026-02-173,140.03,170.03,120.03,145.0+5.0+0.16%74,400
2026-02-163,180.03,185.03,140.03,140.0+15.0+0.48%60,100
2026-02-133,190.03,195.03,085.03,125.0-65.0-2.04%69,000
2026-02-123,150.03,225.03,100.03,190.0+40.0+1.27%96,600
2026-02-103,120.03,165.03,085.03,150.0+5.0+0.16%83,500
2026-02-093,140.03,170.03,075.03,145.0+30.0+0.96%160,900
2026-02-062,999.03,125.02,975.03,115.0+141.0+4.74%210,800
2026-02-052,830.02,990.02,723.02,974.0+161.0+5.72%293,800
2026-02-042,810.02,829.02,801.02,813.0+1.0+0.04%69,600
2026-02-032,780.02,827.02,776.02,812.0+50.0+1.81%60,100
2026-02-022,818.02,843.02,762.02,762.0-31.0-1.11%84,400
2026-01-302,770.02,795.02,753.02,793.0+32.0+1.16%66,300
2026-01-292,783.02,783.02,706.02,761.0-22.0-0.79%71,100
2026-01-282,816.02,816.02,754.02,783.0-77.0-2.69%105,900
2026-01-272,861.02,875.02,827.02,860.0-18.0-0.63%69,600
2026-01-262,825.02,905.02,819.02,878.0+53.0+1.88%125,700
2026-01-232,812.02,868.02,812.02,825.0+15.0+0.53%54,600
2026-01-222,779.02,831.02,755.02,810.0+47.0+1.70%70,100
2026-01-212,750.02,775.02,738.02,763.0-33.0-1.18%60,900
2026-01-202,795.02,799.02,769.02,796.0+12.0+0.43%76,300
2026-01-192,699.02,795.02,691.02,784.0+107.0+4.00%123,300
2026-01-162,651.02,679.02,630.02,677.0+10.0+0.37%50,100
2026-01-152,666.02,680.02,660.02,667.00.00.00%39,300
2026-01-142,633.02,671.02,630.02,667.0+34.0+1.29%65,500
2026-01-132,672.02,674.02,599.02,633.0-15.0-0.57%66,200
2026-01-092,656.02,670.02,635.02,648.0+13.0+0.49%46,000
2026-01-082,612.02,645.02,611.02,635.0+9.0+0.34%52,200
2026-01-072,574.02,651.02,574.02,626.0+26.0+1.00%60,900
2026-01-062,575.02,611.02,575.02,600.0+34.0+1.33%78,300
2026-01-052,571.02,582.02,531.02,566.0+33.0+1.30%55,100
2025-12-302,571.02,584.02,533.02,533.0-35.0-1.36%46,100
2025-12-292,565.02,573.02,553.02,568.0+28.0+1.10%46,700
2025-12-262,536.02,560.02,532.02,540.0+4.0+0.16%43,300
2025-12-252,530.02,547.02,523.02,536.0+16.0+0.63%48,900
2025-12-242,510.02,544.02,510.02,520.0+1.0+0.04%37,900
2025-12-232,480.02,519.02,477.02,519.0+40.0+1.61%45,200
2025-12-222,496.02,500.02,465.02,479.0+9.0+0.36%61,400
2025-12-192,461.02,492.02,461.02,470.0-18.0-0.72%97,700
2025-12-182,438.02,500.02,436.02,488.0+65.0+2.68%63,100
2025-12-172,435.02,439.02,401.02,423.0+5.0+0.21%47,900
2025-12-162,436.02,436.02,414.02,418.0-17.0-0.70%46,100
2025-12-152,397.02,435.02,397.02,435.0+38.0+1.59%66,400
2025-12-122,385.02,398.02,378.02,397.0+26.0+1.10%64,900
2025-12-112,405.02,413.02,362.02,371.0-26.0-1.08%58,900
2025-12-102,418.02,429.02,397.02,397.0-21.0-0.87%63,400
2025-12-092,411.02,421.02,395.02,418.0-4.0-0.17%42,400
2025-12-082,399.02,423.02,382.02,422.0+48.0+2.02%74,000
2025-12-052,389.02,397.02,373.02,374.0-27.0-1.12%49,700
2025-12-042,396.02,407.02,381.02,401.0+5.0+0.21%65,600
2025-12-032,490.02,490.02,396.02,396.0-91.0-3.66%72,600
2025-12-022,471.02,520.02,437.02,487.0+31.0+1.26%87,500
2025-12-012,495.02,500.02,435.02,456.0-25.0-1.01%41,200
2025-11-282,489.02,508.02,471.02,481.0-1.0-0.04%44,900
2025-11-272,458.02,495.02,458.02,482.0+16.0+0.65%34,000
2025-11-262,445.02,466.02,430.02,466.0+47.0+1.94%61,200
2025-11-252,446.02,448.02,413.02,419.0-33.0-1.35%72,100
2025-11-212,440.02,452.02,425.02,452.0+6.0+0.25%97,800
2025-11-202,418.02,466.02,403.02,446.0+42.0+1.75%58,100
2025-11-192,399.02,411.02,382.02,404.0+5.0+0.21%53,500
2025-11-182,430.02,430.02,395.02,399.0-27.0-1.11%44,500
2025-11-172,433.02,441.02,415.02,426.0-26.0-1.06%46,200
2025-11-142,441.02,463.02,436.02,452.0+9.0+0.37%45,700
2025-11-132,462.02,483.02,435.02,443.0-14.0-0.57%47,200
2025-11-122,455.02,487.02,454.02,457.0+13.0+0.53%43,600
2025-11-112,434.02,451.02,408.02,444.0+19.0+0.78%56,900
2025-11-102,420.02,449.02,395.02,425.0+31.0+1.29%61,700
2025-11-072,370.02,405.02,362.02,394.0+26.0+1.10%77,700
2025-11-062,389.02,400.02,314.02,368.0-37.0-1.54%191,700
2025-11-052,516.02,584.02,342.02,405.0-135.0-5.31%290,200
2025-11-042,565.02,595.02,540.02,540.0-22.0-0.86%86,900
2025-10-312,548.02,575.02,546.02,562.0+21.0+0.83%55,900
2025-10-302,525.02,548.02,515.02,541.0+11.0+0.43%200,200
2025-10-292,619.02,619.02,530.02,530.0-80.0-3.07%79,200
2025-10-282,692.02,692.02,610.02,610.0-94.0-3.48%58,400
2025-10-272,651.02,709.02,651.02,704.0+62.0+2.35%54,500
2025-10-242,686.02,686.02,642.02,642.0-46.0-1.71%51,000
2025-10-232,681.02,700.02,674.02,688.0+7.0+0.26%37,400
2025-10-222,673.02,693.02,667.02,681.0+20.0+0.75%53,700
2025-10-212,619.02,677.02,604.02,661.0+41.0+1.56%71,400
2025-10-202,633.02,648.02,620.02,620.0+2.0+0.08%46,100
2025-10-172,612.02,635.02,590.02,618.0-17.0-0.65%47,900
2025-10-162,570.02,649.02,567.02,635.0+67.0+2.61%84,500
2025-10-152,558.02,569.02,523.02,568.0+26.0+1.02%81,900
2025-10-142,555.02,559.02,515.02,542.0-14.0-0.55%96,700
2025-10-102,600.02,601.02,540.02,556.0-67.0-2.55%86,200
2025-10-092,662.02,686.02,612.02,623.0-39.0-1.47%87,000
2025-10-082,725.02,746.02,662.02,662.0-75.0-2.74%63,300
2025-10-072,775.02,813.02,720.02,737.0-57.0-2.04%73,800
2025-10-062,704.02,796.02,668.02,794.0+140.0+5.28%126,100
2025-10-032,650.02,666.02,630.02,654.0+19.0+0.72%54,800
2025-10-022,723.02,723.02,635.02,635.0-66.0-2.44%64,100
2025-10-012,810.02,810.02,688.02,701.0-139.0-4.89%110,400
2025-09-302,946.02,946.02,835.02,840.0-80.0-2.74%66,600
2025-09-292,929.02,958.02,881.02,920.0-41.0-1.38%81,300
2025-09-262,909.02,963.02,902.02,961.0+59.0+2.03%139,700
2025-09-252,927.02,927.02,873.02,902.0+6.0+0.21%51,600
2025-09-242,910.02,934.02,881.02,896.0-6.0-0.21%59,600
2025-09-222,888.02,910.02,870.02,902.0+16.0+0.55%52,600
2025-09-192,897.02,924.02,879.02,886.0-5.0-0.17%107,000
2025-09-182,916.02,929.02,857.02,891.0+24.0+0.84%92,000
2025-09-172,875.02,879.02,829.02,867.0-16.0-0.55%52,100
2025-09-162,843.02,890.02,829.02,883.0+55.0+1.94%68,700
2025-09-122,837.02,843.02,812.02,828.0——51,300

直近120営業日分を表示