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
2018/12/28 1,864 1,935 1,843 1,887 26,800
2018/12/27 1,847 1,859 1,811 1,830 6,000
2018/12/26 1,718 1,849 1,718 1,776 24,900
2018/12/25 1,721 1,790 1,663 1,701 26,600
2018/12/21 1,756 1,831 1,732 1,747 19,000
2018/12/20 1,888 1,898 1,766 1,836 26,600
2018/12/19 1,797 1,909 1,770 1,890 28,300
2018/12/18 1,710 1,810 1,686 1,761 18,800
2018/12/17 1,831 1,837 1,732 1,732 21,300
2018/12/14 1,793 1,910 1,752 1,823 47,800
2018/12/13 1,808 1,808 1,730 1,738 10,400
2018/12/12 1,740 1,799 1,700 1,783 11,200
2018/12/11 1,781 1,861 1,685 1,755 61,500
2018/12/10 1,851 1,919 1,840 1,883 49,700
2018/12/07 1,761 1,878 1,760 1,870 50,100
2018/12/06 1,707 1,779 1,685 1,770 49,800
2018/12/05 1,584 1,710 1,579 1,681 40,300
2018/12/04 1,556 1,615 1,555 1,595 23,700
2018/12/03 1,565 1,588 1,515 1,516 35,700
2018/11/30 1,603 1,617 1,580 1,580 10,300
2018/11/29 1,641 1,641 1,603 1,603 7,800
2018/11/28 1,699 1,702 1,623 1,634 10,900
2018/11/27 1,670 1,690 1,666 1,666 7,800
2018/11/26 1,715 1,716 1,669 1,670 6,800
2018/11/22 1,637 1,717 1,614 1,711 18,200
2018/11/21 1,627 1,669 1,627 1,664 7,600
2018/11/20 1,698 1,698 1,657 1,660 3,000
2018/11/19 1,688 1,717 1,672 1,716 7,900
2018/11/16 1,603 1,703 1,603 1,700 29,000
2018/11/15 1,451 1,641 1,451 1,640 49,400
2018/11/14 1,460 1,487 1,430 1,440 14,900
2018/11/13 1,470 1,470 1,436 1,459 10,000
2018/11/12 1,456 1,488 1,455 1,476 8,500
2018/11/09 1,481 1,488 1,455 1,467 8,800
2018/11/08 1,498 1,502 1,476 1,494 15,600
2018/11/07 1,509 1,518 1,480 1,487 8,400
2018/11/06 1,519 1,540 1,507 1,507 7,200
2018/11/05 1,500 1,526 1,495 1,515 10,000
2018/11/02 1,510 1,529 1,500 1,500 15,000
2018/11/01 1,538 1,550 1,515 1,515 12,700
2018/10/31 1,477 1,550 1,476 1,544 18,300
2018/10/30 1,431 1,497 1,402 1,453 41,400
2018/10/29 1,559 1,564 1,425 1,438 87,200
2018/10/26 1,745 1,745 1,595 1,599 47,900
2018/10/25 1,817 1,818 1,641 1,732 44,500
2018/10/24 1,861 1,864 1,841 1,852 14,200
2018/10/23 1,865 1,877 1,855 1,873 16,800
2018/10/22 1,869 1,882 1,866 1,870 7,500
2018/10/19 1,890 1,900 1,870 1,870 14,800
2018/10/18 1,928 1,960 1,870 1,892 25,300
2018/10/17 1,929 1,929 1,896 1,928 9,200
2018/10/16 1,884 1,929 1,884 1,921 9,000
2018/10/15 1,935 1,948 1,885 1,898 22,600
2018/10/12 1,907 1,935 1,891 1,935 10,100
2018/10/11 1,882 1,924 1,881 1,914 30,900
2018/10/10 1,920 1,959 1,919 1,959 13,900
2018/10/09 1,905 1,962 1,894 1,930 18,400
2018/10/05 1,893 1,919 1,893 1,904 9,800
2018/10/04 1,911 1,920 1,895 1,909 12,900
2018/10/03 1,925 1,930 1,910 1,913 8,200
2018/10/02 1,950 1,950 1,908 1,914 18,500
2018/10/01 1,912 1,949 1,910 1,937 14,600
2018/09/28 1,916 1,920 1,900 1,909 19,600
2018/09/27 1,913 1,941 1,903 1,916 25,200
2018/09/26 1,952 1,952 1,941 1,943 17,100
2018/09/25 1,971 1,971 1,944 1,950 16,400
2018/09/21 1,961 1,977 1,958 1,971 20,100
2018/09/20 1,962 1,978 1,960 1,978 18,000
2018/09/19 1,930 1,976 1,930 1,976 80,300
2018/09/18 2,167 2,178 2,020 2,020 39,500
2018/09/14 1,853 1,900 1,813 1,857 8,900
2018/09/13 1,889 1,900 1,837 1,873 8,500
2018/09/12 1,959 1,959 1,900 1,901 4,000
2018/09/11 1,980 2,014 1,968 1,969 2,900
2018/09/10 1,969 2,058 1,969 1,980 2,800
2018/09/07 1,970 1,972 1,967 1,968 55,500
2018/09/06 2,069 2,077 1,970 1,971 34,100
2018/09/05 2,070 2,129 2,050 2,050 3,400
2018/09/04 2,110 2,110 2,057 2,070 3,700
2018/09/03 2,120 2,120 2,005 2,060 8,600
2018/08/31 2,127 2,131 2,120 2,120 2,300
2018/08/30 2,090 2,130 2,075 2,130 4,800
2018/08/29 2,039 2,090 1,986 2,080 13,900
2018/08/28 2,148 2,150 2,071 2,075 4,800
2018/08/27 2,001 2,179 2,001 2,129 8,600
2018/08/24 1,913 2,011 1,911 2,011 3,400
2018/08/23 1,919 1,919 1,896 1,919 1,000
2018/08/22 1,816 1,973 1,816 1,921 10,100
2018/08/21 1,802 1,802 1,795 1,800 4,400
2018/08/20 1,821 1,825 1,800 1,801 11,800
2018/08/17 1,886 1,886 1,811 1,825 1,600
2018/08/16 1,850 1,850 1,799 1,848 7,000
2018/08/15 1,902 1,908 1,863 1,863 5,200
2018/08/14 1,814 1,858 1,798 1,858 4,400
2018/08/13 1,819 1,854 1,798 1,854 5,300
2018/08/10 1,871 1,887 1,811 1,859 6,200
2018/08/09 1,931 1,931 1,835 1,835 8,900
2018/08/08 1,995 1,995 1,920 1,932 8,000
2018/08/07 2,038 2,038 1,992 1,995 2,800
2018/08/06 2,094 2,094 1,997 2,000 5,800
2018/08/03 2,121 2,121 2,094 2,094 3,100
2018/08/02 2,121 2,122 2,120 2,120 900
2018/08/01 2,180 2,180 2,100 2,121 2,200
2018/07/31 2,153 2,155 2,153 2,155 1,200
2018/07/30 2,188 2,188 2,160 2,161 2,000
2018/07/27 2,158 2,197 2,158 2,174 1,900
2018/07/26 2,156 2,192 2,156 2,157 1,800
2018/07/25 2,170 2,185 2,153 2,172 2,500
2018/07/24 2,183 2,183 2,150 2,170 3,000
2018/07/23 2,200 2,200 2,103 2,136 1,500
2018/07/20 2,161 2,170 2,065 2,100 5,300
2018/07/19 2,184 2,184 2,150 2,161 2,100
2018/07/18 2,151 2,172 2,134 2,134 2,000
2018/07/17 2,142 2,230 2,117 2,138 5,800
2018/07/13 2,100 2,140 2,100 2,108 2,800
2018/07/12 2,091 2,099 2,080 2,098 1,300
2018/07/11 2,084 2,100 2,062 2,084 2,500
2018/07/10 2,063 2,097 2,055 2,056 6,900
2018/07/09 2,230 2,230 1,822 2,060 38,500
2018/07/06 2,241 2,250 2,237 2,240 2,800
2018/07/05 2,250 2,290 2,236 2,238 3,100
2018/07/04 2,230 2,277 2,215 2,277 4,000
2018/07/03 2,213 2,279 2,213 2,214 6,800
2018/07/02 2,255 2,287 2,220 2,221 7,300
2018/06/29 2,250 2,271 2,230 2,255 3,700
2018/06/28 2,262 2,265 2,250 2,250 2,900
2018/06/27 2,305 2,305 2,255 2,276 1,800
2018/06/26 2,269 2,309 2,250 2,268 3,800
2018/06/25 2,307 2,316 2,270 2,270 6,200
2018/06/22 2,322 2,322 2,303 2,307 2,300
2018/06/21 2,315 2,340 2,315 2,321 1,800
2018/06/20 2,301 2,334 2,286 2,315 10,400
2018/06/19 2,395 2,395 2,335 2,350 10,300
2018/06/18 2,484 2,484 2,392 2,394 7,400
2018/06/15 2,611 2,611 2,483 2,483 8,200
2018/06/14 2,620 2,679 2,600 2,610 7,400
2018/06/13 2,576 2,655 2,572 2,637 15,000
2018/06/12 2,537 2,577 2,503 2,572 7,700
2018/06/11 2,529 2,570 2,490 2,547 7,800
2018/06/08 2,375 2,493 2,365 2,487 7,300
2018/06/07 2,349 2,380 2,323 2,380 7,900
2018/06/06 2,319 2,335 2,267 2,321 5,500
2018/06/05 2,264 2,320 2,264 2,320 3,800
2018/06/04 2,318 2,318 2,261 2,264 10,300
2018/06/01 2,383 2,383 2,290 2,297 9,100
2018/05/31 2,357 2,381 2,357 2,374 6,600
2018/05/30 2,350 2,400 2,350 2,355 3,400
2018/05/29 2,405 2,405 2,352 2,371 9,300
2018/05/28 2,425 2,470 2,412 2,429 3,100
2018/05/25 2,411 2,498 2,387 2,450 9,600
2018/05/24 2,478 2,540 2,377 2,390 15,000
2018/05/23 2,548 2,550 2,478 2,478 7,000
2018/05/22 2,569 2,569 2,503 2,503 5,000
2018/05/21 2,561 2,562 2,500 2,546 13,300
2018/05/18 2,573 2,609 2,555 2,582 5,900
2018/05/17 2,605 2,634 2,531 2,600 7,000
2018/05/16 2,454 2,654 2,402 2,601 50,300
2018/05/15 2,839 2,839 2,750 2,804 24,600
2018/05/14 2,959 2,959 2,825 2,839 17,300
2018/05/11 2,780 2,845 2,780 2,810 9,800
2018/05/10 2,912 2,966 2,762 2,781 25,400
2018/05/09 2,756 2,900 2,755 2,882 31,400
2018/05/08 2,569 2,748 2,569 2,748 19,400
2018/05/07 2,578 2,586 2,540 2,569 5,600
2018/05/02 2,485 2,590 2,477 2,577 15,200
2018/05/01 2,495 2,495 2,450 2,485 4,900
2018/04/27 2,500 2,505 2,428 2,428 11,400
2018/04/26 2,469 2,506 2,411 2,492 29,800
2018/04/25 2,360 2,487 2,360 2,470 39,100
2018/04/24 2,330 2,358 2,330 2,338 5,100
2018/04/23 2,382 2,382 2,318 2,323 8,400
2018/04/20 2,368 2,395 2,352 2,391 5,600
2018/04/19 2,396 2,400 2,351 2,372 8,300
2018/04/18 2,300 2,418 2,281 2,376 20,900
2018/04/17 2,302 2,306 2,219 2,293 35,600
2018/04/16 2,570 2,570 2,322 2,342 44,500
2018/04/13 2,547 2,595 2,538 2,581 14,000
2018/04/12 2,661 2,680 2,466 2,475 35,800
2018/04/11 2,784 2,799 2,665 2,680 15,900
2018/04/10 2,759 2,760 2,716 2,734 6,100
2018/04/09 2,725 2,900 2,681 2,720 24,200
2018/04/06 2,900 2,900 2,652 2,706 47,300
2018/04/05 2,925 2,960 2,892 2,907 19,500
2018/04/04 3,020 3,020 2,927 2,940 15,800
2018/04/03 2,933 3,265 2,933 3,020 24,300
2018/04/02 3,055 3,130 2,814 2,901 34,100
2018/03/30 3,220 3,295 3,090 3,120 17,100
2018/03/29 3,240 3,310 3,155 3,275 13,600
2018/03/28 3,105 3,165 2,951 3,160 32,700
2018/03/27 3,235 3,380 3,160 3,175 15,400
2018/03/26 3,230 3,240 3,100 3,180 24,000
2018/03/23 3,320 3,420 3,270 3,400 18,600
2018/03/22 3,585 3,585 3,410 3,495 17,200
2018/03/20 3,610 3,610 3,515 3,610 10,400
2018/03/19 3,950 3,950 3,675 3,675 25,200
2018/03/16 3,730 3,840 3,670 3,835 14,300
2018/03/15 3,680 3,730 3,560 3,660 10,200
2018/03/14 3,600 3,775 3,600 3,750 12,800
2018/03/13 3,380 3,640 3,350 3,600 17,400
2018/03/12 3,550 3,575 3,330 3,440 27,800
2018/03/09 3,690 4,135 3,310 3,410 65,200
2018/03/08 3,440 3,765 3,430 3,705 43,900
2018/03/07 3,465 3,500 3,300 3,440 19,900
2018/03/06 3,410 3,575 3,365 3,410 39,700
2018/03/05 3,130 3,340 3,100 3,340 21,800
2018/03/02 3,070 3,080 2,992 3,000 22,400
2018/03/01 3,190 3,250 3,100 3,130 15,900
2018/02/28 3,090 3,200 3,090 3,200 10,700
2018/02/27 3,145 3,170 3,105 3,140 8,600
2018/02/26 3,040 3,100 3,020 3,075 5,300
2018/02/23 3,090 3,245 2,960 2,990 48,100
2018/02/22 2,907 3,320 2,907 3,160 55,800
2018/02/21 2,832 2,858 2,751 2,822 5,000
2018/02/20 2,670 2,886 2,660 2,832 12,400
2018/02/19 2,619 2,667 2,611 2,664 9,300
2018/02/16 2,586 2,596 2,526 2,580 6,000
2018/02/15 2,576 2,587 2,486 2,586 8,000
2018/02/14 2,656 2,681 2,437 2,476 14,800
2018/02/13 2,565 2,682 2,565 2,640 11,600
2018/02/09 2,500 2,596 2,460 2,552 16,300
2018/02/08 2,573 2,623 2,514 2,599 7,100
2018/02/07 2,740 2,788 2,506 2,557 50,500
2018/02/06 2,834 3,245 2,475 2,501 69,100
2018/02/05 2,988 3,680 2,870 2,934 55,700
2018/02/02 2,825 3,045 2,825 3,000 42,200
2018/02/01 2,795 2,847 2,750 2,825 10,300
2018/01/31 2,596 2,826 2,559 2,811 18,900
2018/01/30 2,550 2,597 2,526 2,597 9,000
2018/01/29 2,500 2,570 2,500 2,570 11,300
2018/01/26 2,491 2,527 2,491 2,499 4,900
2018/01/25 2,550 2,550 2,482 2,525 14,400
2018/01/24 2,425 2,555 2,417 2,551 16,000
2018/01/23 2,400 2,419 2,388 2,417 4,500
2018/01/22 2,400 2,415 2,352 2,407 11,700
2018/01/19 2,409 2,428 2,406 2,408 17,800
2018/01/18 2,416 2,449 2,413 2,415 8,100
2018/01/17 2,401 2,448 2,381 2,427 12,300
2018/01/16 2,425 2,434 2,340 2,420 9,600
2018/01/15 2,388 2,388 2,340 2,375 12,100
2018/01/12 2,363 2,400 2,329 2,338 16,700
2018/01/11 2,223 2,329 2,211 2,313 22,800
2018/01/10 2,247 2,247 2,204 2,220 10,500
2018/01/09 2,279 2,280 2,203 2,220 25,800
2018/01/05 2,220 2,279 2,200 2,220 27,000
2018/01/04 2,107 2,310 2,107 2,185 22,700

このページの先頭へ