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
2019/12/30 2,351 2,397 2,304 2,373 6,800
2019/12/27 2,325 2,370 2,285 2,370 6,100
2019/12/26 2,389 2,420 2,332 2,336 22,300
2019/12/25 2,323 2,391 2,323 2,365 10,200
2019/12/24 2,310 2,335 2,304 2,323 5,300
2019/12/23 2,379 2,379 2,290 2,306 14,200
2019/12/20 2,287 2,369 2,278 2,368 18,900
2019/12/19 2,270 2,283 2,213 2,283 7,900
2019/12/18 2,277 2,277 2,220 2,231 10,700
2019/12/17 2,147 2,274 2,147 2,274 16,100
2019/12/16 2,130 2,176 2,130 2,167 4,700
2019/12/13 2,158 2,180 2,131 2,134 7,100
2019/12/12 2,150 2,150 2,115 2,136 6,200
2019/12/11 2,200 2,202 2,162 2,162 9,200
2019/12/10 2,185 2,211 2,185 2,190 8,400
2019/12/09 2,161 2,209 2,158 2,185 13,600
2019/12/06 2,124 2,162 2,123 2,146 10,500
2019/12/05 2,113 2,125 2,107 2,125 3,800
2019/12/04 2,052 2,115 2,050 2,115 8,300
2019/12/03 2,140 2,143 2,060 2,063 14,700
2019/12/02 2,181 2,210 2,158 2,158 9,400
2019/11/29 2,250 2,254 2,157 2,160 28,500
2019/11/28 2,214 2,270 2,200 2,266 29,200
2019/11/27 2,120 2,188 2,120 2,180 22,700
2019/11/26 2,055 2,115 2,055 2,111 18,100
2019/11/25 2,035 2,060 2,030 2,059 11,500
2019/11/22 2,050 2,058 2,029 2,040 7,500
2019/11/21 2,003 2,060 2,003 2,046 14,200
2019/11/20 2,005 2,032 1,995 2,010 11,100
2019/11/19 2,005 2,019 1,994 1,994 6,700
2019/11/18 1,988 2,014 1,962 2,005 5,700
2019/11/15 1,953 2,013 1,937 2,000 21,100
2019/11/14 1,951 2,006 1,950 1,957 15,000
2019/11/13 1,804 2,019 1,804 2,000 59,300
2019/11/12 2,080 2,080 2,004 2,014 12,500
2019/11/11 2,058 2,089 2,048 2,072 17,400
2019/11/08 2,020 2,056 2,016 2,052 17,400
2019/11/07 2,006 2,021 1,961 2,021 12,600
2019/11/06 2,012 2,016 2,004 2,004 1,600
2019/11/05 2,022 2,037 2,006 2,010 7,300
2019/11/01 2,014 2,019 1,995 2,011 33,100
2019/10/31 2,033 2,033 2,021 2,029 2,700
2019/10/30 2,003 2,033 1,998 2,033 10,900
2019/10/29 2,030 2,030 2,004 2,012 4,200
2019/10/28 2,049 2,049 2,010 2,013 9,800
2019/10/25 2,018 2,038 2,012 2,016 5,800
2019/10/24 2,052 2,060 2,011 2,016 23,200
2019/10/23 2,099 2,099 2,055 2,058 12,400
2019/10/21 2,122 2,122 2,058 2,085 15,400
2019/10/18 2,066 2,077 2,056 2,072 7,100
2019/10/17 2,086 2,100 2,070 2,076 5,400
2019/10/16 2,099 2,099 2,071 2,086 15,800
2019/10/15 2,099 2,128 2,052 2,070 13,300
2019/10/11 2,111 2,119 2,041 2,084 11,200
2019/10/10 2,084 2,111 2,071 2,111 16,500
2019/10/09 2,047 2,075 2,042 2,070 7,700
2019/10/08 2,047 2,047 2,015 2,036 3,100
2019/10/07 2,018 2,052 2,007 2,025 3,100
2019/10/04 2,064 2,065 2,025 2,025 3,800
2019/10/03 2,024 2,035 2,000 2,016 4,300
2019/10/02 2,030 2,035 1,990 2,025 6,000
2019/10/01 2,020 2,041 2,017 2,025 2,500
2019/09/30 2,032 2,035 2,007 2,018 5,600
2019/09/27 2,050 2,059 2,032 2,032 5,300
2019/09/26 2,065 2,084 2,049 2,063 10,900
2019/09/25 2,073 2,093 2,065 2,075 10,400
2019/09/24 2,084 2,110 2,075 2,078 10,300
2019/09/20 2,003 2,082 2,003 2,063 10,700
2019/09/19 2,022 2,034 1,998 2,003 11,500
2019/09/18 2,083 2,083 2,021 2,027 10,700
2019/09/17 2,015 2,088 2,012 2,083 14,300
2019/09/13 2,085 2,085 2,055 2,060 9,200
2019/09/12 2,061 2,078 2,030 2,055 15,100
2019/09/11 1,999 2,045 1,993 2,028 9,600
2019/09/10 1,986 1,998 1,963 1,975 13,200
2019/09/09 1,976 1,998 1,976 1,987 11,300
2019/09/06 1,993 1,998 1,942 1,951 9,600
2019/09/05 1,976 2,005 1,945 1,993 12,200
2019/09/04 1,973 1,973 1,930 1,945 9,300
2019/09/03 1,940 1,967 1,930 1,959 12,900
2019/09/02 1,928 1,936 1,888 1,927 10,200
2019/08/30 1,881 1,931 1,851 1,903 30,800
2019/08/29 1,875 1,884 1,856 1,884 16,000
2019/08/28 1,916 1,918 1,870 1,890 18,300
2019/08/27 1,934 1,955 1,917 1,933 15,600
2019/08/26 1,956 1,971 1,923 1,926 23,800
2019/08/23 2,031 2,058 1,970 2,000 35,600
2019/08/22 1,986 2,035 1,980 2,034 36,500
2019/08/21 1,984 1,984 1,921 1,974 32,000
2019/08/20 1,962 1,988 1,951 1,988 15,400
2019/08/19 1,977 2,000 1,944 1,969 78,900
2019/08/16 2,111 2,175 1,908 1,957 164,100
2019/08/15 2,076 2,163 2,015 2,150 128,300
2019/08/14 2,225 2,250 2,225 2,225 106,500
2019/08/13 2,669 2,760 2,650 2,725 20,700
2019/08/09 2,588 2,676 2,588 2,669 15,800
2019/08/08 2,503 2,557 2,485 2,547 4,500
2019/08/07 2,523 2,564 2,484 2,510 17,400
2019/08/06 2,504 2,598 2,504 2,558 20,900
2019/08/05 2,530 2,582 2,529 2,580 17,500
2019/08/02 2,555 2,621 2,545 2,560 37,000
2019/08/01 2,630 2,667 2,547 2,567 66,100
2019/07/31 2,697 2,766 2,659 2,659 35,200
2019/07/30 2,827 2,848 2,747 2,747 100,400
2019/07/29 2,808 2,918 2,650 2,777 71,900
2019/07/26 2,647 2,817 2,643 2,798 46,300
2019/07/25 2,624 2,700 2,624 2,655 16,200
2019/07/24 2,654 2,669 2,610 2,653 14,800
2019/07/23 2,602 2,721 2,602 2,682 21,700
2019/07/22 2,617 2,688 2,597 2,656 23,900
2019/07/19 2,504 2,596 2,490 2,567 39,400
2019/07/18 2,630 2,657 2,492 2,530 60,000
2019/07/17 2,675 2,698 2,402 2,695 133,800
2019/07/16 2,775 2,775 2,653 2,678 65,300
2019/07/12 2,914 2,921 2,775 2,802 49,800
2019/07/11 2,984 2,984 2,889 2,962 19,200
2019/07/10 3,045 3,080 2,963 3,010 25,300
2019/07/09 2,997 3,065 2,963 3,045 51,100
2019/07/08 2,858 2,974 2,770 2,974 56,600
2019/07/05 2,835 2,870 2,732 2,858 41,500
2019/07/04 2,906 2,906 2,800 2,823 41,600
2019/07/03 2,875 2,938 2,810 2,897 36,300
2019/07/02 2,734 2,914 2,734 2,910 108,100
2019/07/01 2,667 2,726 2,578 2,700 82,900
2019/06/28 2,439 2,612 2,424 2,595 83,400
2019/06/27 2,229 2,464 2,213 2,393 49,100
2019/06/26 2,237 2,237 2,186 2,200 10,300
2019/06/25 2,265 2,283 2,213 2,238 28,000
2019/06/24 2,299 2,299 2,208 2,260 82,600
2019/06/21 2,201 2,228 2,196 2,224 8,400
2019/06/20 2,181 2,210 2,181 2,195 11,400
2019/06/19 2,193 2,200 2,135 2,180 27,900
2019/06/18 2,192 2,239 2,179 2,180 91,300
2019/06/17 2,265 2,265 2,190 2,223 30,900
2019/06/14 2,316 2,316 2,261 2,281 13,800
2019/06/13 2,327 2,336 2,312 2,316 7,300
2019/06/12 2,311 2,342 2,311 2,326 3,100
2019/06/11 2,323 2,331 2,310 2,311 6,700
2019/06/10 2,317 2,329 2,312 2,316 3,900
2019/06/07 2,311 2,316 2,310 2,316 500
2019/06/06 2,319 2,340 2,316 2,318 2,400
2019/06/05 2,383 2,383 2,296 2,328 9,600
2019/06/04 2,352 2,388 2,340 2,383 3,200
2019/06/03 2,333 2,368 2,333 2,342 3,000
2019/05/31 2,390 2,469 2,390 2,407 3,800
2019/05/30 2,348 2,450 2,345 2,440 6,600
2019/05/29 2,363 2,364 2,350 2,350 1,800
2019/05/28 2,355 2,385 2,355 2,363 1,800
2019/05/27 2,394 2,394 2,360 2,371 1,800
2019/05/24 2,358 2,388 2,341 2,387 6,200
2019/05/23 2,355 2,366 2,350 2,362 6,300
2019/05/22 2,400 2,408 2,373 2,374 3,200
2019/05/21 2,418 2,418 2,391 2,391 2,400
2019/05/20 2,412 2,412 2,386 2,404 1,900
2019/05/17 2,412 2,420 2,385 2,412 7,700
2019/05/16 2,439 2,439 2,388 2,412 8,100
2019/05/15 2,579 2,579 2,450 2,450 18,800
2019/05/14 2,465 2,610 2,420 2,600 48,600
2019/05/13 2,395 2,395 2,333 2,370 11,900
2019/05/10 2,401 2,417 2,363 2,400 6,700
2019/05/09 2,406 2,408 2,340 2,397 8,200
2019/05/08 2,430 2,430 2,397 2,415 2,800
2019/05/07 2,480 2,480 2,403 2,423 4,900
2019/04/26 2,410 2,436 2,352 2,436 8,500
2019/04/25 2,476 2,476 2,397 2,409 3,600
2019/04/24 2,365 2,450 2,365 2,426 6,100
2019/04/23 2,420 2,420 2,328 2,365 6,500
2019/04/22 2,390 2,411 2,371 2,405 4,200
2019/04/19 2,366 2,398 2,276 2,383 19,000
2019/04/18 2,464 2,464 2,390 2,399 17,200
2019/04/17 2,500 2,509 2,465 2,478 4,700
2019/04/16 2,490 2,505 2,490 2,490 3,400
2019/04/15 2,495 2,495 2,480 2,482 5,600
2019/04/12 2,520 2,549 2,495 2,500 7,300
2019/04/11 2,474 2,570 2,474 2,564 11,100
2019/04/10 2,511 2,567 2,461 2,489 14,900
2019/04/09 2,530 2,569 2,480 2,515 16,300
2019/04/08 2,599 2,599 2,522 2,533 11,900
2019/04/05 2,542 2,593 2,542 2,591 4,400
2019/04/04 2,490 2,649 2,450 2,592 28,800
2019/04/03 2,420 2,539 2,412 2,517 19,000
2019/04/02 2,417 2,443 2,351 2,420 6,500
2019/04/01 2,480 2,700 2,397 2,417 25,900
2019/03/29 2,395 2,400 2,353 2,397 8,800
2019/03/28 2,367 2,401 2,358 2,374 6,000
2019/03/27 2,419 2,419 2,363 2,400 7,600
2019/03/26 2,410 2,425 2,400 2,400 10,000
2019/03/25 2,385 2,456 2,383 2,403 12,000
2019/03/22 2,299 2,450 2,299 2,435 25,700
2019/03/20 2,270 2,299 2,270 2,299 6,200
2019/03/19 2,253 2,300 2,247 2,295 15,500
2019/03/18 2,259 2,297 2,259 2,269 8,900
2019/03/15 2,275 2,275 2,249 2,255 8,600
2019/03/14 2,270 2,284 2,241 2,277 6,900
2019/03/13 2,258 2,300 2,250 2,284 19,600
2019/03/12 2,266 2,280 2,239 2,250 15,600
2019/03/11 2,259 2,260 2,105 2,222 22,900
2019/03/08 2,250 2,260 2,160 2,230 24,700
2019/03/07 2,263 2,303 2,261 2,279 11,300
2019/03/06 2,256 2,300 2,250 2,300 16,700
2019/03/05 2,206 2,300 2,206 2,272 29,400
2019/03/04 2,200 2,256 2,182 2,243 24,900
2019/03/01 2,201 2,234 2,200 2,202 17,200
2019/02/28 2,186 2,230 2,136 2,207 51,700
2019/02/27 2,100 2,250 2,100 2,230 84,100
2019/02/26 2,000 2,095 2,000 2,094 39,200
2019/02/25 2,029 2,029 1,995 1,999 10,700
2019/02/22 1,974 2,050 1,974 2,026 48,600
2019/02/21 1,994 2,030 1,975 2,001 37,800
2019/02/20 1,968 2,000 1,960 1,991 15,200
2019/02/19 1,975 2,009 1,966 1,974 23,700
2019/02/18 1,944 2,030 1,944 2,015 93,200
2019/02/15 1,900 1,945 1,845 1,931 49,500
2019/02/14 1,782 1,814 1,782 1,792 5,800
2019/02/13 1,772 1,812 1,741 1,765 13,400
2019/02/12 1,801 1,801 1,763 1,771 7,400
2019/02/08 1,796 1,824 1,760 1,766 7,300
2019/02/07 1,821 1,841 1,790 1,791 3,700
2019/02/06 1,892 1,892 1,810 1,829 9,700
2019/02/05 1,835 1,841 1,789 1,820 7,500
2019/02/04 1,780 1,843 1,725 1,843 20,200
2019/02/01 1,816 1,820 1,760 1,780 9,900
2019/01/31 1,833 1,861 1,799 1,816 10,500
2019/01/30 1,850 1,864 1,833 1,857 4,600
2019/01/29 1,892 1,892 1,838 1,860 4,100
2019/01/28 1,905 1,909 1,874 1,892 3,900
2019/01/25 1,937 1,937 1,906 1,920 5,300
2019/01/24 1,873 1,949 1,863 1,937 17,600
2019/01/23 1,887 1,923 1,887 1,888 4,300
2019/01/22 1,888 1,928 1,887 1,927 4,900
2019/01/21 1,940 1,940 1,900 1,910 4,100
2019/01/18 1,870 1,939 1,870 1,900 9,700
2019/01/17 1,889 1,889 1,842 1,869 3,500
2019/01/16 1,876 1,896 1,853 1,882 2,600
2019/01/15 1,826 1,929 1,826 1,896 10,300
2019/01/11 1,797 1,868 1,797 1,830 7,700
2019/01/10 1,869 1,917 1,798 1,809 11,900
2019/01/09 1,970 1,970 1,869 1,869 12,100
2019/01/08 1,988 1,989 1,923 1,967 11,000
2019/01/07 1,979 2,020 1,965 1,986 23,100
2019/01/04 1,887 1,970 1,884 1,964 19,900

このページの先頭へ