やまみ(2820)の株価時系列情報
やまみ(2820)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,950 | 5,010 | 4,870 | 4,980 | 30,900 |
| 2025/09/02 | 4,785 | 4,960 | 4,755 | 4,915 | 44,400 |
| 2025/09/01 | 4,715 | 4,770 | 4,660 | 4,720 | 36,500 |
| 2025/08/29 | 4,720 | 4,780 | 4,620 | 4,715 | 14,900 |
| 2025/08/28 | 4,690 | 4,800 | 4,635 | 4,740 | 27,600 |
| 2025/08/27 | 4,910 | 4,945 | 4,680 | 4,685 | 49,800 |
| 2025/08/26 | 5,040 | 5,080 | 4,955 | 4,965 | 17,500 |
| 2025/08/25 | 5,050 | 5,130 | 5,020 | 5,100 | 15,500 |
| 2025/08/22 | 5,110 | 5,160 | 5,080 | 5,080 | 9,600 |
| 2025/08/21 | 5,100 | 5,210 | 5,050 | 5,110 | 14,800 |
| 2025/08/20 | 5,130 | 5,220 | 5,120 | 5,140 | 21,700 |
| 2025/08/19 | 5,250 | 5,300 | 5,120 | 5,220 | 27,200 |
| 2025/08/18 | 5,200 | 5,290 | 5,130 | 5,280 | 24,400 |
| 2025/08/15 | 4,955 | 5,340 | 4,925 | 5,200 | 96,600 |
| 2025/08/14 | 4,960 | 4,995 | 4,855 | 4,980 | 37,200 |
| 2025/08/13 | 4,815 | 4,950 | 4,815 | 4,935 | 18,300 |
| 2025/08/12 | 4,955 | 4,955 | 4,755 | 4,840 | 20,000 |
| 2025/08/08 | 4,775 | 4,900 | 4,775 | 4,845 | 11,400 |
| 2025/08/07 | 4,650 | 4,785 | 4,650 | 4,750 | 15,000 |
| 2025/08/06 | 4,775 | 4,775 | 4,665 | 4,695 | 3,000 |
| 2025/08/05 | 4,810 | 4,815 | 4,690 | 4,705 | 8,800 |
| 2025/08/04 | 4,700 | 4,850 | 4,700 | 4,785 | 30,600 |
| 2025/08/01 | 4,635 | 4,715 | 4,625 | 4,675 | 12,900 |
| 2025/07/31 | 4,575 | 4,690 | 4,575 | 4,635 | 13,700 |
| 2025/07/30 | 4,660 | 4,660 | 4,560 | 4,580 | 11,200 |
| 2025/07/29 | 4,700 | 4,700 | 4,645 | 4,670 | 6,300 |
| 2025/07/28 | 4,605 | 4,755 | 4,605 | 4,700 | 12,600 |
| 2025/07/25 | 4,580 | 4,675 | 4,565 | 4,660 | 11,000 |
| 2025/07/24 | 4,570 | 4,640 | 4,500 | 4,555 | 33,400 |
| 2025/07/23 | 4,660 | 4,695 | 4,570 | 4,570 | 13,000 |
| 2025/07/22 | 4,575 | 4,710 | 4,575 | 4,660 | 7,100 |
| 2025/07/18 | 4,720 | 4,720 | 4,600 | 4,605 | 17,500 |
| 2025/07/17 | 4,690 | 4,790 | 4,645 | 4,720 | 9,300 |
| 2025/07/16 | 4,750 | 4,750 | 4,640 | 4,690 | 6,400 |
| 2025/07/15 | 4,620 | 4,730 | 4,595 | 4,700 | 16,400 |
| 2025/07/14 | 4,675 | 4,700 | 4,610 | 4,645 | 20,700 |
| 2025/07/11 | 4,695 | 4,755 | 4,645 | 4,705 | 17,300 |
| 2025/07/10 | 4,800 | 4,810 | 4,655 | 4,695 | 22,700 |
| 2025/07/09 | 4,790 | 4,915 | 4,790 | 4,800 | 5,500 |
| 2025/07/08 | 4,860 | 4,860 | 4,770 | 4,770 | 9,000 |
| 2025/07/07 | 5,000 | 5,000 | 4,835 | 4,850 | 6,300 |
| 2025/07/04 | 5,060 | 5,060 | 4,970 | 4,975 | 14,000 |
| 2025/07/03 | 5,000 | 5,080 | 4,995 | 5,060 | 10,000 |
| 2025/07/02 | 4,950 | 5,030 | 4,885 | 4,975 | 10,900 |
| 2025/07/01 | 4,800 | 5,000 | 4,750 | 4,920 | 27,900 |
| 2025/06/30 | 4,900 | 5,000 | 4,830 | 4,890 | 16,100 |
| 2025/06/27 | 4,995 | 5,160 | 4,880 | 4,890 | 17,500 |
| 2025/06/26 | 5,020 | 5,030 | 4,960 | 5,030 | 5,100 |
| 2025/06/25 | 4,950 | 5,030 | 4,925 | 4,925 | 6,600 |
| 2025/06/24 | 4,975 | 4,975 | 4,905 | 4,920 | 4,600 |
| 2025/06/23 | 4,800 | 5,010 | 4,800 | 4,975 | 10,700 |
| 2025/06/20 | 4,970 | 4,970 | 4,830 | 4,830 | 15,700 |
| 2025/06/19 | 5,110 | 5,110 | 4,955 | 4,985 | 11,200 |
| 2025/06/18 | 4,730 | 5,200 | 4,655 | 5,090 | 58,600 |
| 2025/06/17 | 4,955 | 5,000 | 4,795 | 4,800 | 24,900 |
| 2025/06/16 | 4,795 | 4,950 | 4,750 | 4,910 | 9,700 |
| 2025/06/13 | 4,625 | 4,860 | 4,600 | 4,860 | 36,900 |
| 2025/06/12 | 4,630 | 4,640 | 4,555 | 4,555 | 18,300 |
| 2025/06/11 | 4,600 | 4,650 | 4,540 | 4,630 | 15,500 |
| 2025/06/10 | 4,655 | 4,655 | 4,500 | 4,530 | 24,500 |
| 2025/06/09 | 4,640 | 4,685 | 4,580 | 4,655 | 14,200 |
| 2025/06/06 | 4,690 | 4,690 | 4,585 | 4,620 | 19,800 |
| 2025/06/05 | 4,705 | 4,805 | 4,605 | 4,690 | 33,900 |
| 2025/06/04 | 4,770 | 4,850 | 4,705 | 4,705 | 18,500 |
| 2025/06/03 | 4,770 | 4,830 | 4,770 | 4,800 | 14,100 |
| 2025/06/02 | 4,880 | 4,880 | 4,745 | 4,770 | 17,700 |
| 2025/05/30 | 5,000 | 5,010 | 4,905 | 4,940 | 6,800 |
| 2025/05/29 | 5,100 | 5,100 | 4,910 | 4,995 | 11,300 |
| 2025/05/28 | 5,100 | 5,160 | 5,080 | 5,100 | 6,800 |
| 2025/05/27 | 5,130 | 5,130 | 5,070 | 5,110 | 6,200 |
| 2025/05/26 | 5,100 | 5,140 | 5,050 | 5,100 | 8,100 |
| 2025/05/23 | 5,120 | 5,150 | 5,000 | 5,100 | 12,300 |
| 2025/05/22 | 4,990 | 5,220 | 4,990 | 5,160 | 26,500 |
| 2025/05/21 | 5,090 | 5,090 | 4,965 | 4,965 | 6,500 |
| 2025/05/20 | 5,180 | 5,200 | 5,010 | 5,030 | 13,400 |
| 2025/05/19 | 4,925 | 5,120 | 4,880 | 5,080 | 25,000 |
| 2025/05/16 | 5,040 | 5,040 | 4,855 | 4,855 | 13,900 |
| 2025/05/15 | 5,100 | 5,100 | 4,985 | 4,985 | 9,000 |
| 2025/05/14 | 4,860 | 5,020 | 4,835 | 5,000 | 28,800 |
| 2025/05/13 | 5,230 | 5,230 | 4,885 | 4,920 | 52,900 |
| 2025/05/12 | 5,080 | 5,320 | 4,910 | 5,210 | 64,800 |
| 2025/05/09 | 5,040 | 5,190 | 4,840 | 5,080 | 89,000 |
| 2025/05/08 | 4,510 | 4,750 | 4,465 | 4,715 | 34,700 |
| 2025/05/07 | 4,510 | 4,790 | 4,510 | 4,580 | 56,100 |
| 2025/05/02 | 4,795 | 4,820 | 4,505 | 4,505 | 37,900 |
| 2025/05/01 | 4,580 | 4,655 | 4,580 | 4,615 | 7,900 |
| 2025/04/30 | 4,510 | 4,650 | 4,500 | 4,610 | 24,500 |
| 2025/04/28 | 4,590 | 4,650 | 4,500 | 4,540 | 18,200 |
| 2025/04/25 | 4,600 | 4,665 | 4,500 | 4,610 | 35,700 |
| 2025/04/24 | 4,730 | 4,730 | 4,505 | 4,585 | 45,400 |
| 2025/04/23 | 4,630 | 4,930 | 4,565 | 4,850 | 44,400 |
| 2025/04/22 | 4,885 | 4,885 | 4,680 | 4,690 | 16,800 |
| 2025/04/21 | 4,555 | 4,825 | 4,555 | 4,825 | 30,200 |
| 2025/04/18 | 4,600 | 4,615 | 4,470 | 4,555 | 27,600 |
| 2025/04/17 | 4,695 | 4,695 | 4,450 | 4,580 | 36,100 |
| 2025/04/16 | 4,700 | 4,800 | 4,630 | 4,685 | 17,100 |
| 2025/04/15 | 4,785 | 4,890 | 4,600 | 4,710 | 34,500 |
| 2025/04/14 | 4,575 | 4,900 | 4,500 | 4,855 | 47,700 |
| 2025/04/11 | 4,450 | 4,590 | 4,435 | 4,520 | 47,000 |
| 2025/04/10 | 4,300 | 4,400 | 4,230 | 4,400 | 40,000 |
| 2025/04/09 | 4,115 | 4,265 | 4,090 | 4,240 | 35,000 |
| 2025/04/08 | 3,945 | 4,185 | 3,925 | 4,185 | 30,900 |
| 2025/04/07 | 3,875 | 3,965 | 3,710 | 3,805 | 79,500 |
| 2025/04/04 | 3,865 | 4,060 | 3,865 | 4,015 | 83,800 |
| 2025/04/03 | 3,785 | 4,005 | 3,785 | 3,935 | 47,000 |
| 2025/04/02 | 3,835 | 4,000 | 3,755 | 3,925 | 34,400 |
| 2025/04/01 | 3,885 | 3,915 | 3,825 | 3,835 | 21,500 |
| 2025/03/31 | 3,655 | 3,920 | 3,645 | 3,885 | 74,400 |
| 2025/03/28 | 3,670 | 3,715 | 3,650 | 3,685 | 17,900 |
| 2025/03/27 | 3,715 | 3,795 | 3,660 | 3,715 | 15,800 |
| 2025/03/26 | 3,705 | 3,750 | 3,660 | 3,690 | 13,400 |
| 2025/03/25 | 3,650 | 3,740 | 3,565 | 3,740 | 21,100 |
| 2025/03/24 | 3,640 | 3,705 | 3,640 | 3,650 | 12,100 |
| 2025/03/21 | 3,655 | 3,680 | 3,615 | 3,630 | 9,700 |
| 2025/03/19 | 3,555 | 3,690 | 3,555 | 3,655 | 10,600 |
| 2025/03/18 | 3,660 | 3,670 | 3,590 | 3,590 | 8,600 |
| 2025/03/17 | 3,645 | 3,675 | 3,570 | 3,590 | 13,800 |
| 2025/03/14 | 3,710 | 3,760 | 3,660 | 3,660 | 11,400 |
| 2025/03/13 | 3,845 | 3,845 | 3,700 | 3,715 | 36,900 |
| 2025/03/12 | 3,570 | 3,895 | 3,540 | 3,845 | 68,000 |
| 2025/03/11 | 3,675 | 3,800 | 3,610 | 3,640 | 38,400 |
| 2025/03/10 | 3,550 | 3,635 | 3,485 | 3,605 | 54,300 |
| 2025/03/07 | 3,400 | 3,550 | 3,370 | 3,550 | 51,200 |
| 2025/03/06 | 3,275 | 3,405 | 3,270 | 3,385 | 47,200 |
| 2025/03/05 | 3,355 | 3,355 | 3,120 | 3,205 | 79,600 |
| 2025/03/04 | 3,200 | 3,360 | 3,180 | 3,355 | 23,500 |
| 2025/03/03 | 3,300 | 3,335 | 3,175 | 3,195 | 37,200 |
| 2025/02/28 | 3,340 | 3,410 | 3,255 | 3,300 | 19,700 |
| 2025/02/27 | 3,175 | 3,405 | 3,175 | 3,400 | 53,400 |
| 2025/02/26 | 3,175 | 3,285 | 3,135 | 3,160 | 47,200 |
| 2025/02/25 | 3,215 | 3,240 | 3,085 | 3,105 | 87,000 |
| 2025/02/21 | 3,375 | 3,575 | 3,230 | 3,230 | 113,400 |
| 2025/02/20 | 3,490 | 3,575 | 3,380 | 3,445 | 181,300 |
| 2025/02/19 | 3,095 | 3,245 | 3,060 | 3,210 | 74,600 |
| 2025/02/18 | 2,910 | 3,030 | 2,899 | 3,025 | 38,200 |
| 2025/02/17 | 3,020 | 3,090 | 2,845 | 2,860 | 73,100 |
| 2025/02/14 | 3,190 | 3,385 | 3,005 | 3,005 | 143,300 |
| 2025/02/13 | 3,365 | 3,425 | 3,235 | 3,290 | 49,000 |
| 2025/02/12 | 3,360 | 3,465 | 3,360 | 3,365 | 23,100 |
| 2025/02/10 | 3,390 | 3,410 | 3,345 | 3,355 | 21,000 |
| 2025/02/07 | 3,395 | 3,480 | 3,385 | 3,390 | 20,100 |
| 2025/02/06 | 3,495 | 3,525 | 3,450 | 3,450 | 35,000 |
| 2025/02/05 | 3,315 | 3,485 | 3,315 | 3,460 | 26,200 |
| 2025/02/04 | 3,325 | 3,395 | 3,325 | 3,345 | 25,200 |
| 2025/02/03 | 3,320 | 3,370 | 3,305 | 3,325 | 13,500 |
| 2025/01/31 | 3,345 | 3,410 | 3,320 | 3,365 | 16,500 |
| 2025/01/30 | 3,465 | 3,510 | 3,355 | 3,395 | 62,300 |
| 2025/01/29 | 3,430 | 3,515 | 3,400 | 3,485 | 23,800 |
| 2025/01/28 | 3,475 | 3,540 | 3,435 | 3,435 | 21,100 |
| 2025/01/27 | 3,510 | 3,560 | 3,440 | 3,475 | 30,900 |
| 2025/01/24 | 3,430 | 3,545 | 3,430 | 3,485 | 51,900 |
| 2025/01/23 | 3,465 | 3,485 | 3,355 | 3,360 | 35,900 |
| 2025/01/22 | 3,300 | 3,390 | 3,300 | 3,360 | 30,300 |
| 2025/01/21 | 3,245 | 3,295 | 3,235 | 3,295 | 22,900 |
| 2025/01/20 | 3,205 | 3,255 | 3,170 | 3,225 | 23,800 |
| 2025/01/17 | 3,150 | 3,235 | 3,140 | 3,225 | 23,800 |
| 2025/01/16 | 3,195 | 3,205 | 3,145 | 3,150 | 34,900 |
| 2025/01/15 | 3,265 | 3,265 | 3,145 | 3,175 | 42,700 |
| 2025/01/14 | 3,310 | 3,345 | 3,250 | 3,280 | 30,300 |
| 2025/01/10 | 3,320 | 3,365 | 3,310 | 3,330 | 21,300 |
| 2025/01/09 | 3,360 | 3,390 | 3,330 | 3,340 | 23,000 |
| 2025/01/08 | 3,420 | 3,420 | 3,360 | 3,395 | 42,600 |
| 2025/01/07 | 3,440 | 3,480 | 3,370 | 3,420 | 44,300 |
| 2025/01/06 | 3,630 | 3,630 | 3,440 | 3,440 | 69,900 |
| 2024/12/30 | 3,585 | 3,730 | 3,580 | 3,680 | 31,000 |
| 2024/12/27 | 3,575 | 3,620 | 3,525 | 3,580 | 32,000 |
| 2024/12/26 | 3,580 | 3,675 | 3,505 | 3,610 | 51,200 |
| 2024/12/25 | 3,640 | 3,675 | 3,570 | 3,600 | 31,900 |
| 2024/12/24 | 3,685 | 3,740 | 3,645 | 3,645 | 49,700 |
| 2024/12/23 | 3,775 | 3,815 | 3,625 | 3,755 | 55,800 |
| 2024/12/20 | 3,955 | 3,995 | 3,775 | 3,775 | 48,100 |
| 2024/12/19 | 3,830 | 4,045 | 3,785 | 4,010 | 33,100 |
| 2024/12/18 | 3,855 | 3,935 | 3,760 | 3,900 | 51,300 |
| 2024/12/17 | 4,005 | 4,020 | 3,875 | 3,905 | 60,600 |
| 2024/12/16 | 4,000 | 4,035 | 3,980 | 3,990 | 19,400 |
| 2024/12/13 | 4,050 | 4,055 | 3,970 | 3,980 | 33,900 |
| 2024/12/12 | 4,040 | 4,095 | 4,020 | 4,040 | 22,000 |
| 2024/12/11 | 4,030 | 4,170 | 4,030 | 4,095 | 39,900 |
| 2024/12/10 | 4,010 | 4,080 | 3,985 | 4,000 | 31,600 |
| 2024/12/09 | 4,030 | 4,125 | 3,990 | 4,030 | 36,100 |
| 2024/12/06 | 4,110 | 4,130 | 4,020 | 4,060 | 47,500 |
| 2024/12/05 | 3,965 | 4,080 | 3,965 | 4,080 | 37,100 |
| 2024/12/04 | 4,075 | 4,090 | 3,965 | 3,965 | 69,700 |
| 2024/12/03 | 4,010 | 4,050 | 3,970 | 4,005 | 33,900 |
| 2024/12/02 | 4,095 | 4,130 | 3,920 | 4,010 | 49,900 |
| 2024/11/29 | 4,200 | 4,345 | 4,185 | 4,215 | 80,700 |
| 2024/11/28 | 4,150 | 4,195 | 4,045 | 4,140 | 72,100 |
| 2024/11/27 | 4,210 | 4,250 | 4,145 | 4,190 | 97,300 |
| 2024/11/26 | 4,015 | 4,140 | 3,985 | 4,140 | 117,700 |
| 2024/11/25 | 3,930 | 4,065 | 3,915 | 3,945 | 95,100 |
| 2024/11/22 | 3,730 | 3,870 | 3,625 | 3,860 | 57,800 |
| 2024/11/21 | 3,680 | 3,805 | 3,625 | 3,690 | 45,500 |
| 2024/11/20 | 3,710 | 3,755 | 3,635 | 3,680 | 79,700 |
| 2024/11/19 | 3,600 | 3,745 | 3,595 | 3,725 | 100,500 |
| 2024/11/18 | 3,850 | 3,850 | 3,540 | 3,540 | 135,100 |
| 2024/11/15 | 3,450 | 3,950 | 3,425 | 3,920 | 340,700 |
| 2024/11/14 | 3,575 | 3,575 | 3,490 | 3,520 | 88,000 |
| 2024/11/13 | 3,735 | 3,775 | 3,555 | 3,580 | 72,300 |
| 2024/11/12 | 3,725 | 3,820 | 3,700 | 3,700 | 46,500 |
| 2024/11/11 | 3,690 | 3,760 | 3,670 | 3,725 | 49,200 |