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 |
|---|---|---|---|---|---|
| 2026/02/10 | 5,280 | 5,300 | 5,190 | 5,270 | 15,200 |
| 2026/02/09 | 5,070 | 5,360 | 5,060 | 5,300 | 33,100 |
| 2026/02/06 | 5,010 | 5,080 | 4,935 | 5,070 | 17,100 |
| 2026/02/05 | 4,985 | 4,990 | 4,910 | 4,915 | 12,400 |
| 2026/02/04 | 4,905 | 4,940 | 4,880 | 4,935 | 15,400 |
| 2026/02/03 | 4,910 | 4,960 | 4,795 | 4,835 | 11,100 |
| 2026/02/02 | 4,920 | 5,010 | 4,895 | 4,910 | 18,700 |
| 2026/01/30 | 4,770 | 4,880 | 4,740 | 4,865 | 8,100 |
| 2026/01/29 | 4,790 | 4,825 | 4,760 | 4,790 | 6,400 |
| 2026/01/28 | 4,950 | 4,950 | 4,790 | 4,790 | 8,200 |
| 2026/01/27 | 4,850 | 4,910 | 4,850 | 4,895 | 2,300 |
| 2026/01/26 | 4,890 | 4,920 | 4,820 | 4,900 | 8,100 |
| 2026/01/23 | 4,830 | 4,945 | 4,810 | 4,920 | 12,100 |
| 2026/01/22 | 4,855 | 4,900 | 4,800 | 4,840 | 8,000 |
| 2026/01/21 | 4,895 | 4,895 | 4,795 | 4,855 | 6,500 |
| 2026/01/20 | 4,800 | 4,960 | 4,760 | 4,895 | 16,600 |
| 2026/01/19 | 4,660 | 4,825 | 4,660 | 4,790 | 31,000 |
| 2026/01/16 | 4,680 | 4,725 | 4,630 | 4,660 | 16,800 |
| 2026/01/15 | 4,740 | 4,840 | 4,655 | 4,680 | 14,000 |
| 2026/01/14 | 4,810 | 4,810 | 4,715 | 4,740 | 8,400 |
| 2026/01/13 | 4,855 | 4,925 | 4,760 | 4,795 | 12,900 |
| 2026/01/09 | 4,665 | 4,890 | 4,665 | 4,855 | 12,000 |
| 2026/01/08 | 4,750 | 4,750 | 4,665 | 4,665 | 17,000 |
| 2026/01/07 | 4,895 | 4,900 | 4,740 | 4,745 | 25,200 |
| 2026/01/06 | 4,970 | 4,990 | 4,915 | 4,965 | 5,700 |
| 2026/01/05 | 4,940 | 4,975 | 4,875 | 4,965 | 13,200 |
| 2025/12/30 | 4,775 | 4,950 | 4,775 | 4,950 | 13,900 |
| 2025/12/29 | 4,700 | 4,820 | 4,690 | 4,775 | 12,300 |
| 2025/12/26 | 4,670 | 4,795 | 4,670 | 4,700 | 1,100 |
| 2025/12/25 | 4,685 | 4,800 | 4,665 | 4,740 | 8,500 |
| 2025/12/24 | 4,645 | 4,675 | 4,500 | 4,615 | 4,300 |
| 2025/12/23 | 4,950 | 4,950 | 4,640 | 4,705 | 12,500 |
| 2025/12/22 | 4,635 | 4,850 | 4,605 | 4,810 | 29,000 |
| 2025/12/19 | 4,605 | 4,770 | 4,600 | 4,705 | 24,400 |
| 2025/12/18 | 4,535 | 4,640 | 4,535 | 4,620 | 6,500 |
| 2025/12/17 | 4,500 | 4,700 | 4,420 | 4,605 | 11,600 |
| 2025/12/16 | 4,145 | 4,510 | 4,145 | 4,510 | 28,100 |
| 2025/12/15 | 4,095 | 4,225 | 4,090 | 4,215 | 9,500 |
| 2025/12/12 | 4,080 | 4,135 | 4,080 | 4,095 | 4,500 |
| 2025/12/11 | 4,090 | 4,195 | 4,055 | 4,150 | 7,800 |
| 2025/12/10 | 4,160 | 4,190 | 4,090 | 4,100 | 11,700 |
| 2025/12/09 | 4,245 | 4,265 | 4,160 | 4,190 | 6,300 |
| 2025/12/08 | 4,220 | 4,300 | 4,210 | 4,290 | 3,600 |
| 2025/12/05 | 4,170 | 4,225 | 4,150 | 4,150 | 5,900 |
| 2025/12/04 | 4,235 | 4,235 | 4,155 | 4,170 | 4,500 |
| 2025/12/03 | 4,210 | 4,280 | 4,190 | 4,235 | 11,700 |
| 2025/12/02 | 4,345 | 4,350 | 4,240 | 4,280 | 8,800 |
| 2025/12/01 | 4,415 | 4,460 | 4,345 | 4,345 | 12,200 |
| 2025/11/28 | 4,445 | 4,480 | 4,395 | 4,415 | 9,900 |
| 2025/11/27 | 4,475 | 4,475 | 4,400 | 4,420 | 8,800 |
| 2025/11/26 | 4,480 | 4,570 | 4,480 | 4,500 | 14,600 |
| 2025/11/25 | 4,380 | 4,510 | 4,350 | 4,470 | 24,000 |
| 2025/11/21 | 4,090 | 4,400 | 4,090 | 4,380 | 18,300 |
| 2025/11/20 | 4,350 | 4,380 | 4,015 | 4,130 | 40,000 |
| 2025/11/19 | 4,460 | 4,520 | 4,260 | 4,325 | 22,600 |
| 2025/11/18 | 4,580 | 4,630 | 4,460 | 4,460 | 39,600 |
| 2025/11/17 | 4,500 | 4,795 | 4,500 | 4,605 | 38,900 |
| 2025/11/14 | 4,385 | 4,540 | 4,335 | 4,485 | 60,400 |
| 2025/11/13 | 4,275 | 4,390 | 4,220 | 4,370 | 72,300 |
| 2025/11/12 | 4,070 | 4,270 | 4,070 | 4,220 | 30,400 |
| 2025/11/11 | 3,995 | 4,110 | 3,995 | 4,110 | 18,500 |
| 2025/11/10 | 3,945 | 4,060 | 3,945 | 4,025 | 17,000 |
| 2025/11/07 | 4,000 | 4,000 | 3,925 | 3,945 | 19,500 |
| 2025/11/06 | 4,050 | 4,050 | 3,960 | 4,000 | 8,600 |
| 2025/11/05 | 4,020 | 4,050 | 3,950 | 4,030 | 14,600 |
| 2025/11/04 | 4,005 | 4,025 | 3,965 | 3,995 | 16,600 |
| 2025/10/31 | 4,020 | 4,055 | 3,965 | 4,005 | 11,800 |
| 2025/10/30 | 4,060 | 4,060 | 3,910 | 3,960 | 15,800 |
| 2025/10/29 | 4,175 | 4,185 | 3,985 | 3,990 | 47,000 |
| 2025/10/28 | 4,190 | 4,190 | 4,120 | 4,140 | 11,300 |
| 2025/10/27 | 4,045 | 4,135 | 4,025 | 4,125 | 12,600 |
| 2025/10/24 | 4,075 | 4,075 | 4,010 | 4,045 | 9,600 |
| 2025/10/23 | 4,185 | 4,185 | 4,070 | 4,090 | 11,800 |
| 2025/10/22 | 4,155 | 4,180 | 4,065 | 4,145 | 15,400 |
| 2025/10/21 | 4,055 | 4,165 | 4,040 | 4,135 | 23,000 |
| 2025/10/20 | 4,150 | 4,150 | 4,025 | 4,045 | 12,000 |
| 2025/10/17 | 4,170 | 4,170 | 4,025 | 4,080 | 19,800 |
| 2025/10/16 | 4,120 | 4,170 | 4,100 | 4,170 | 23,100 |
| 2025/10/15 | 4,185 | 4,235 | 4,110 | 4,125 | 20,800 |
| 2025/10/14 | 4,240 | 4,250 | 4,090 | 4,145 | 38,300 |
| 2025/10/10 | 4,225 | 4,275 | 4,115 | 4,225 | 20,800 |
| 2025/10/09 | 4,450 | 4,470 | 4,140 | 4,220 | 51,200 |
| 2025/10/08 | 4,470 | 4,490 | 4,370 | 4,415 | 23,400 |
| 2025/10/07 | 4,615 | 4,630 | 4,450 | 4,500 | 45,300 |
| 2025/10/06 | 4,805 | 4,805 | 4,605 | 4,615 | 41,500 |
| 2025/10/03 | 4,715 | 4,835 | 4,705 | 4,835 | 22,300 |
| 2025/10/02 | 4,755 | 4,825 | 4,600 | 4,645 | 36,000 |
| 2025/10/01 | 4,860 | 4,860 | 4,755 | 4,755 | 16,900 |
| 2025/09/30 | 4,970 | 4,985 | 4,830 | 4,865 | 13,700 |
| 2025/09/29 | 5,080 | 5,080 | 4,915 | 5,030 | 12,800 |
| 2025/09/26 | 5,180 | 5,190 | 5,040 | 5,050 | 18,900 |
| 2025/09/25 | 5,080 | 5,200 | 5,030 | 5,180 | 13,500 |
| 2025/09/24 | 5,080 | 5,080 | 5,000 | 5,070 | 9,000 |
| 2025/09/22 | 5,200 | 5,200 | 5,090 | 5,090 | 11,100 |
| 2025/09/19 | 5,180 | 5,200 | 5,110 | 5,170 | 6,000 |
| 2025/09/18 | 5,120 | 5,190 | 5,050 | 5,190 | 13,300 |
| 2025/09/17 | 5,120 | 5,200 | 5,050 | 5,090 | 18,800 |
| 2025/09/16 | 4,940 | 5,130 | 4,935 | 5,120 | 13,600 |
| 2025/09/12 | 4,925 | 4,985 | 4,900 | 4,940 | 5,500 |
| 2025/09/11 | 5,020 | 5,050 | 4,900 | 4,945 | 17,100 |
| 2025/09/10 | 5,020 | 5,090 | 5,020 | 5,070 | 6,700 |
| 2025/09/09 | 5,050 | 5,120 | 5,020 | 5,100 | 12,100 |
| 2025/09/08 | 5,000 | 5,130 | 4,970 | 5,080 | 17,900 |
| 2025/09/05 | 4,945 | 5,090 | 4,900 | 5,060 | 15,100 |
| 2025/09/04 | 5,030 | 5,030 | 4,895 | 4,920 | 24,600 |
| 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 |