日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 3,655 3,730 3,635 3,650 56,700
2024/03/27 3,795 3,795 3,650 3,660 106,200
2024/03/26 3,930 4,100 3,810 3,820 214,800
2024/03/25 3,655 3,910 3,655 3,910 297,400
2024/03/22 3,615 3,615 3,485 3,515 51,500
2024/03/21 3,530 3,615 3,500 3,610 95,800
2024/03/19 3,470 3,635 3,410 3,600 85,800
2024/03/18 3,450 3,530 3,360 3,530 78,200
2024/03/15 3,440 3,535 3,340 3,485 80,100
2024/03/14 3,510 3,550 3,405 3,440 94,500
2024/03/13 3,580 3,635 3,500 3,530 62,200
2024/03/12 3,550 3,630 3,525 3,560 40,600
2024/03/11 3,580 3,580 3,490 3,555 117,000
2024/03/08 3,565 3,660 3,555 3,580 65,900
2024/03/07 3,715 3,730 3,605 3,605 46,200
2024/03/06 3,635 3,715 3,605 3,700 36,800
2024/03/05 3,575 3,730 3,570 3,640 125,800
2024/03/04 3,890 3,890 3,620 3,630 100,700
2024/03/01 3,685 3,995 3,670 3,960 111,400
2024/02/29 3,525 3,735 3,465 3,700 116,500
2024/02/28 3,650 3,700 3,575 3,590 60,200
2024/02/27 3,705 3,770 3,650 3,650 87,000
2024/02/26 3,840 3,885 3,745 3,775 228,200
2024/02/22 4,050 4,110 3,950 4,015 80,600
2024/02/21 4,320 4,325 4,110 4,120 51,500
2024/02/20 4,270 4,320 4,150 4,305 71,300
2024/02/19 3,960 4,400 3,940 4,400 154,600
2024/02/16 4,160 4,170 3,725 3,895 274,100
2024/02/15 4,450 4,450 4,100 4,165 387,300
2024/02/14 3,735 3,755 3,645 3,750 73,800
2024/02/13 3,910 3,910 3,610 3,785 143,600
2024/02/09 4,005 4,050 3,870 3,910 45,800
2024/02/08 4,080 4,095 4,000 4,035 41,500
2024/02/07 4,095 4,150 4,020 4,085 32,400
2024/02/06 3,985 4,150 3,945 4,095 42,600
2024/02/05 4,050 4,070 3,850 4,015 57,700
2024/02/02 3,950 4,070 3,900 4,040 42,700
2024/02/01 3,920 3,940 3,820 3,940 35,700
2024/01/31 3,790 3,920 3,770 3,920 26,800
2024/01/30 3,755 3,800 3,680 3,795 56,200
2024/01/29 3,815 3,855 3,740 3,745 23,000
2024/01/26 3,860 3,900 3,805 3,805 30,600
2024/01/25 3,810 3,835 3,750 3,815 29,400
2024/01/24 3,785 3,880 3,750 3,880 33,700
2024/01/23 3,880 3,880 3,720 3,725 39,200
2024/01/22 3,820 3,865 3,725 3,835 36,500
2024/01/19 3,750 3,820 3,730 3,820 32,400
2024/01/18 3,750 3,750 3,675 3,710 30,900
2024/01/17 3,655 3,710 3,635 3,690 22,400
2024/01/16 3,745 3,780 3,655 3,675 48,500
2024/01/15 3,640 3,740 3,640 3,735 40,500
2024/01/12 3,580 3,655 3,565 3,620 61,800
2024/01/11 3,430 3,585 3,410 3,530 40,300
2024/01/10 3,400 3,435 3,370 3,410 27,300
2024/01/09 3,310 3,395 3,285 3,395 28,600
2024/01/05 3,445 3,445 3,350 3,350 39,100
2024/01/04 3,500 3,525 3,330 3,390 51,700
2023/12/29 3,425 3,540 3,400 3,530 41,000
2023/12/28 3,415 3,545 3,410 3,465 34,100
2023/12/27 3,495 3,500 3,410 3,415 19,500
2023/12/26 3,440 3,480 3,425 3,480 26,200
2023/12/25 3,400 3,445 3,350 3,440 51,900
2023/12/22 3,480 3,495 3,350 3,400 37,100
2023/12/21 3,310 3,470 3,310 3,445 41,900
2023/12/20 3,375 3,420 3,320 3,380 46,300
2023/12/19 3,155 3,255 3,120 3,235 21,000
2023/12/18 3,225 3,240 3,130 3,160 25,500
2023/12/15 3,240 3,285 3,175 3,220 47,700
2023/12/14 3,360 3,415 3,250 3,275 42,100
2023/12/13 3,330 3,380 3,240 3,325 63,700
2023/12/12 3,200 3,295 3,170 3,285 36,600
2023/12/11 3,075 3,200 3,075 3,170 39,700
2023/12/08 3,030 3,045 2,911 3,005 42,100
2023/12/07 3,140 3,140 3,030 3,030 50,100
2023/12/06 3,205 3,210 3,125 3,150 43,600
2023/12/05 3,250 3,275 3,160 3,205 47,200
2023/12/04 3,175 3,240 3,155 3,215 54,200
2023/12/01 3,155 3,180 3,105 3,155 43,400
2023/11/30 3,005 3,115 2,985 3,105 54,100
2023/11/29 2,956 3,060 2,927 3,040 62,600
2023/11/28 2,841 2,970 2,831 2,956 50,300
2023/11/27 2,810 2,876 2,776 2,848 53,300
2023/11/24 2,830 2,856 2,753 2,760 25,800
2023/11/22 2,820 2,897 2,820 2,830 30,500
2023/11/21 2,889 2,889 2,808 2,820 43,600
2023/11/20 2,893 2,979 2,865 2,889 60,800
2023/11/17 2,779 2,847 2,697 2,847 49,100
2023/11/16 2,790 2,790 2,714 2,771 35,900
2023/11/15 2,746 2,813 2,704 2,790 63,000
2023/11/14 2,737 2,863 2,662 2,721 104,800
2023/11/13 2,769 2,880 2,684 2,701 308,800
2023/11/10 2,601 2,706 2,600 2,706 218,000
2023/11/09 2,188 2,215 2,152 2,206 65,800
2023/11/08 2,176 2,191 2,161 2,188 33,400
2023/11/07 2,214 2,237 2,172 2,172 26,200
2023/11/06 2,162 2,208 2,122 2,195 38,500
2023/11/02 2,271 2,299 2,155 2,155 42,100
2023/11/01 2,301 2,330 2,243 2,271 40,500
2023/10/31 2,180 2,258 2,158 2,258 25,400
2023/10/30 2,270 2,270 2,169 2,180 51,000
2023/10/27 2,277 2,299 2,235 2,282 35,000
2023/10/26 2,231 2,296 2,231 2,261 43,900
2023/10/25 2,190 2,254 2,167 2,231 24,400
2023/10/24 2,141 2,171 2,082 2,157 41,800
2023/10/23 2,153 2,212 2,095 2,130 52,100
2023/10/20 2,228 2,256 2,169 2,197 22,900
2023/10/19 2,250 2,301 2,200 2,220 34,700
2023/10/18 2,200 2,310 2,200 2,281 72,900
2023/10/17 2,135 2,229 2,135 2,159 48,600
2023/10/16 2,109 2,143 2,104 2,108 24,000
2023/10/13 2,116 2,157 2,102 2,126 24,400
2023/10/12 2,171 2,189 2,109 2,149 24,500
2023/10/11 2,170 2,210 2,140 2,175 51,700
2023/10/10 2,124 2,195 2,124 2,146 46,000
2023/10/06 2,015 2,136 2,011 2,125 70,100
2023/10/05 1,907 2,010 1,907 1,995 51,000
2023/10/04 1,958 1,989 1,895 1,895 66,700
2023/10/03 2,048 2,059 2,003 2,048 44,200
2023/10/02 2,023 2,072 2,000 2,038 45,200
2023/09/29 2,004 2,060 2,001 2,023 43,600
2023/09/28 2,006 2,027 1,977 1,992 14,000
2023/09/27 1,930 2,016 1,927 2,006 50,200
2023/09/26 1,875 1,938 1,869 1,921 18,800
2023/09/25 1,897 1,917 1,887 1,892 7,800
2023/09/22 1,852 1,916 1,841 1,903 12,100
2023/09/21 1,886 1,901 1,873 1,879 12,400
2023/09/20 1,947 1,947 1,894 1,906 34,200
2023/09/19 1,854 1,947 1,832 1,947 69,900
2023/09/15 1,887 1,887 1,838 1,850 23,000
2023/09/14 1,871 1,890 1,850 1,877 24,200
2023/09/13 1,810 1,868 1,805 1,851 51,800
2023/09/12 1,739 1,805 1,739 1,805 50,500
2023/09/11 1,805 1,805 1,728 1,734 68,100
2023/09/08 1,753 1,815 1,753 1,801 37,500
2023/09/07 1,778 1,807 1,751 1,753 21,100
2023/09/06 1,821 1,853 1,779 1,788 30,800
2023/09/05 1,836 1,842 1,803 1,817 20,300
2023/09/04 1,878 1,884 1,818 1,836 40,800
2023/09/01 1,901 1,910 1,873 1,886 29,500
2023/08/31 1,901 1,948 1,869 1,909 90,300
2023/08/30 1,810 1,890 1,790 1,887 64,900
2023/08/29 1,712 1,808 1,712 1,790 75,400
2023/08/28 1,720 1,720 1,678 1,712 21,000
2023/08/25 1,694 1,720 1,678 1,700 21,100
2023/08/24 1,734 1,734 1,692 1,712 21,600
2023/08/23 1,678 1,736 1,678 1,734 45,700
2023/08/22 1,595 1,666 1,594 1,658 57,100
2023/08/21 1,598 1,613 1,574 1,580 34,600
2023/08/18 1,624 1,630 1,547 1,576 92,000
2023/08/17 1,663 1,673 1,621 1,647 32,400
2023/08/16 1,675 1,720 1,668 1,690 58,700
2023/08/15 1,581 1,700 1,550 1,700 114,800
2023/08/14 1,605 1,626 1,571 1,583 91,200
2023/08/10 1,655 1,679 1,568 1,608 278,100
2023/08/09 1,425 1,430 1,401 1,419 42,700
2023/08/08 1,430 1,430 1,404 1,429 16,400
2023/08/07 1,408 1,430 1,400 1,430 25,600
2023/08/04 1,382 1,410 1,375 1,404 46,600
2023/08/03 1,361 1,379 1,359 1,375 9,000
2023/08/02 1,369 1,380 1,360 1,371 19,900
2023/08/01 1,370 1,384 1,354 1,373 21,900
2023/07/31 1,350 1,370 1,349 1,365 14,800
2023/07/28 1,347 1,364 1,340 1,346 26,700
2023/07/27 1,355 1,361 1,351 1,360 10,200
2023/07/26 1,351 1,364 1,341 1,363 9,400
2023/07/25 1,364 1,364 1,344 1,344 25,500
2023/07/24 1,358 1,365 1,344 1,344 26,900
2023/07/21 1,365 1,365 1,348 1,348 18,300
2023/07/20 1,362 1,363 1,342 1,354 13,000
2023/07/19 1,340 1,370 1,337 1,357 32,200
2023/07/18 1,332 1,348 1,328 1,340 19,000
2023/07/14 1,332 1,332 1,320 1,327 13,600
2023/07/13 1,336 1,338 1,328 1,331 8,900
2023/07/12 1,320 1,325 1,317 1,324 9,300
2023/07/11 1,325 1,332 1,315 1,317 15,700
2023/07/10 1,326 1,334 1,321 1,324 9,400
2023/07/07 1,320 1,333 1,312 1,318 20,500
2023/07/06 1,344 1,344 1,321 1,331 18,400
2023/07/05 1,341 1,347 1,336 1,345 10,900
2023/07/04 1,335 1,341 1,332 1,337 9,000
2023/07/03 1,329 1,343 1,329 1,333 8,000
2023/06/30 1,325 1,329 1,322 1,323 11,100
2023/06/29 1,326 1,338 1,322 1,325 12,300
2023/06/28 1,339 1,348 1,336 1,344 17,900
2023/06/27 1,338 1,341 1,332 1,338 9,700
2023/06/26 1,328 1,339 1,322 1,338 27,500
2023/06/23 1,352 1,354 1,327 1,336 43,600
2023/06/22 1,360 1,365 1,351 1,355 14,200
2023/06/21 1,362 1,372 1,355 1,360 13,300
2023/06/20 1,347 1,362 1,347 1,362 6,000
2023/06/19 1,351 1,371 1,345 1,355 9,600
2023/06/16 1,356 1,359 1,341 1,353 29,600
2023/06/15 1,361 1,369 1,358 1,360 9,700
2023/06/14 1,372 1,376 1,359 1,361 25,500
2023/06/13 1,380 1,384 1,372 1,378 10,900
2023/06/12 1,365 1,382 1,364 1,372 19,100
2023/06/09 1,355 1,369 1,354 1,364 16,500
2023/06/08 1,365 1,367 1,350 1,353 10,100
2023/06/07 1,374 1,375 1,360 1,363 11,200
2023/06/06 1,372 1,381 1,363 1,374 5,800

このページの先頭へ