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
2020/12/30 2,140 2,164 2,111 2,111 12,000
2020/12/29 2,107 2,144 2,075 2,144 8,600
2020/12/28 2,150 2,150 2,103 2,119 4,600
2020/12/25 2,114 2,150 2,108 2,150 3,600
2020/12/24 2,085 2,130 2,085 2,116 3,300
2020/12/23 2,147 2,147 2,078 2,095 5,600
2020/12/22 2,117 2,130 2,075 2,098 10,300
2020/12/21 2,130 2,150 2,096 2,117 8,000
2020/12/18 2,163 2,184 2,129 2,156 5,400
2020/12/17 2,153 2,175 2,144 2,163 5,300
2020/12/16 2,149 2,193 2,138 2,186 8,300
2020/12/15 2,169 2,169 2,148 2,158 1,800
2020/12/14 2,190 2,190 2,100 2,158 14,500
2020/12/11 2,059 2,142 2,046 2,142 16,900
2020/12/10 2,060 2,060 2,025 2,034 4,700
2020/12/09 2,031 2,047 2,020 2,033 9,300
2020/12/08 2,040 2,060 2,020 2,055 8,000
2020/12/07 2,077 2,082 2,039 2,040 4,800
2020/12/04 2,120 2,120 2,068 2,077 3,000
2020/12/03 2,075 2,138 2,072 2,129 4,900
2020/12/02 2,098 2,103 2,048 2,075 9,200
2020/12/01 2,012 2,100 2,012 2,065 5,500
2020/11/30 2,051 2,079 2,033 2,033 15,100
2020/11/27 2,084 2,133 2,045 2,057 20,100
2020/11/26 2,113 2,137 2,087 2,108 7,700
2020/11/25 2,177 2,187 2,103 2,113 10,600
2020/11/24 2,201 2,201 2,119 2,127 23,200
2020/11/20 2,149 2,213 2,146 2,192 7,000
2020/11/19 2,187 2,195 2,130 2,195 9,200
2020/11/18 2,224 2,239 2,178 2,184 23,100
2020/11/17 2,252 2,252 2,200 2,224 5,100
2020/11/16 2,211 2,255 2,208 2,227 5,700
2020/11/13 2,285 2,285 2,205 2,205 5,700
2020/11/12 2,201 2,250 2,201 2,202 3,700
2020/11/11 2,217 2,272 2,217 2,236 8,300
2020/11/10 2,268 2,269 2,233 2,251 3,400
2020/11/09 2,270 2,270 2,222 2,249 4,800
2020/11/06 2,268 2,268 2,196 2,241 2,400
2020/11/05 2,236 2,243 2,219 2,240 1,200
2020/11/04 2,269 2,281 2,211 2,236 5,600
2020/11/02 2,154 2,255 2,154 2,172 2,800
2020/10/30 2,298 2,298 2,157 2,163 8,500
2020/10/29 2,259 2,265 2,238 2,249 1,500
2020/10/28 2,291 2,291 2,193 2,264 8,900
2020/10/27 2,204 2,291 2,204 2,276 4,300
2020/10/26 2,300 2,302 2,204 2,204 6,600
2020/10/23 2,299 2,314 2,185 2,301 9,500
2020/10/22 2,299 2,299 2,288 2,288 600
2020/10/21 2,267 2,295 2,264 2,280 2,900
2020/10/20 2,260 2,260 2,235 2,253 1,100
2020/10/19 2,260 2,292 2,237 2,260 12,400
2020/10/16 2,257 2,269 2,220 2,259 2,700
2020/10/15 2,205 2,293 2,205 2,286 12,200
2020/10/14 2,182 2,228 2,182 2,194 4,000
2020/10/13 2,180 2,248 2,154 2,191 24,700
2020/10/12 2,189 2,251 2,113 2,180 13,500
2020/10/09 2,175 2,189 2,151 2,174 7,700
2020/10/08 2,188 2,222 2,173 2,174 11,500
2020/10/07 2,302 2,302 2,170 2,187 15,400
2020/10/06 2,371 2,371 2,229 2,252 10,500
2020/10/05 2,289 2,397 2,242 2,397 20,700
2020/10/02 2,252 2,295 2,216 2,239 13,400
2020/09/30 2,369 2,369 2,195 2,252 22,500
2020/09/29 2,351 2,398 2,326 2,372 11,300
2020/09/28 2,270 2,350 2,246 2,350 20,500
2020/09/25 2,209 2,296 2,200 2,233 17,900
2020/09/24 2,168 2,209 2,168 2,209 4,000
2020/09/23 2,208 2,227 2,179 2,206 14,300
2020/09/18 2,168 2,188 2,114 2,188 13,700
2020/09/17 2,144 2,168 2,091 2,168 5,100
2020/09/16 2,107 2,181 2,099 2,144 6,600
2020/09/15 2,141 2,184 2,093 2,107 5,800
2020/09/14 2,169 2,177 2,150 2,174 5,900
2020/09/11 2,150 2,170 2,127 2,157 8,800
2020/09/10 2,113 2,146 2,078 2,143 13,100
2020/09/09 2,071 2,106 2,058 2,096 10,300
2020/09/08 2,070 2,080 2,065 2,072 3,100
2020/09/07 2,014 2,090 2,012 2,070 12,200
2020/09/04 2,019 2,020 1,983 2,014 4,000
2020/09/03 2,025 2,039 2,021 2,021 4,400
2020/09/02 1,994 2,037 1,990 2,034 5,500
2020/09/01 2,005 2,038 1,985 1,990 11,800
2020/08/31 1,995 2,063 1,995 2,033 6,300
2020/08/28 2,040 2,040 1,991 1,991 7,600
2020/08/27 2,031 2,042 1,994 2,040 11,800
2020/08/26 2,049 2,054 2,015 2,054 10,800
2020/08/25 2,011 2,017 1,993 2,012 4,600
2020/08/24 2,054 2,054 1,993 1,993 10,700
2020/08/21 2,040 2,064 2,039 2,054 5,000
2020/08/20 2,055 2,060 2,021 2,022 11,200
2020/08/19 2,070 2,091 2,057 2,057 2,900
2020/08/18 2,130 2,130 2,067 2,089 5,400
2020/08/17 2,128 2,137 2,070 2,129 6,900
2020/08/14 2,129 2,160 2,081 2,126 16,800
2020/08/13 2,040 2,151 2,013 2,151 53,600
2020/08/12 2,182 2,250 2,144 2,250 8,200
2020/08/11 2,100 2,182 2,100 2,182 5,400
2020/08/07 2,102 2,102 2,073 2,089 1,200
2020/08/06 2,120 2,158 2,071 2,071 4,800
2020/08/05 2,080 2,120 2,080 2,120 1,400
2020/08/04 2,065 2,130 2,065 2,080 4,800
2020/08/03 2,173 2,173 2,043 2,065 16,100
2020/07/31 2,200 2,212 2,145 2,193 18,700
2020/07/30 2,165 2,229 2,160 2,200 9,800
2020/07/29 2,191 2,205 2,163 2,163 3,200
2020/07/28 2,181 2,230 2,181 2,191 6,300
2020/07/27 2,235 2,260 2,125 2,227 9,600
2020/07/22 2,256 2,309 2,252 2,285 6,000
2020/07/21 2,249 2,306 2,205 2,306 4,900
2020/07/20 2,176 2,218 2,176 2,218 1,700
2020/07/17 2,221 2,221 2,137 2,200 6,600
2020/07/16 2,222 2,268 2,200 2,200 4,300
2020/07/15 2,218 2,267 2,218 2,258 2,600
2020/07/14 2,270 2,270 2,201 2,218 3,800
2020/07/13 2,240 2,300 2,239 2,270 6,700
2020/07/10 2,222 2,227 2,186 2,190 5,600
2020/07/09 2,291 2,317 2,222 2,222 5,600
2020/07/08 2,292 2,363 2,291 2,291 6,000
2020/07/07 2,233 2,369 2,233 2,369 5,300
2020/07/06 2,260 2,260 2,198 2,223 3,900
2020/07/03 2,202 2,288 2,173 2,212 7,000
2020/07/02 2,420 2,421 2,171 2,171 22,700
2020/07/01 2,358 2,420 2,340 2,412 25,800
2020/06/30 2,261 2,335 2,249 2,335 14,900
2020/06/29 2,130 2,265 2,112 2,260 21,900
2020/06/26 2,120 2,139 2,100 2,139 3,000
2020/06/25 2,117 2,135 2,100 2,120 3,100
2020/06/24 2,116 2,125 2,116 2,125 800
2020/06/23 2,139 2,140 2,101 2,131 4,900
2020/06/22 2,113 2,124 2,082 2,123 2,900
2020/06/19 2,071 2,137 2,054 2,137 4,100
2020/06/18 2,070 2,090 2,070 2,072 2,000
2020/06/17 2,090 2,090 2,048 2,090 2,400
2020/06/16 2,000 2,065 1,984 2,065 6,700
2020/06/15 2,043 2,057 1,963 1,966 15,100
2020/06/12 2,040 2,099 2,021 2,080 14,200
2020/06/11 2,148 2,163 2,084 2,084 14,000
2020/06/10 2,200 2,200 2,154 2,176 4,100
2020/06/09 2,199 2,219 2,164 2,204 8,800
2020/06/08 2,168 2,199 2,161 2,199 8,800
2020/06/05 2,082 2,153 2,082 2,153 2,900
2020/06/04 2,100 2,132 2,073 2,100 16,700
2020/06/03 2,155 2,218 2,120 2,120 21,500
2020/06/02 2,234 2,252 2,205 2,205 7,900
2020/06/01 2,255 2,285 2,181 2,184 19,800
2020/05/29 2,296 2,318 2,296 2,305 3,000
2020/05/28 2,261 2,335 2,261 2,335 11,000
2020/05/27 2,316 2,316 2,256 2,282 5,300
2020/05/26 2,279 2,308 2,250 2,300 11,200
2020/05/25 2,214 2,284 2,214 2,252 4,200
2020/05/22 2,200 2,243 2,200 2,220 3,400
2020/05/21 2,321 2,321 2,215 2,216 13,400
2020/05/20 2,299 2,331 2,256 2,319 7,300
2020/05/19 2,294 2,335 2,233 2,280 16,100
2020/05/18 2,164 2,315 2,147 2,294 39,900
2020/05/15 2,149 2,149 2,055 2,149 11,600
2020/05/14 2,050 2,184 2,050 2,157 27,400
2020/05/13 2,006 2,086 2,006 2,050 15,300
2020/05/12 2,040 2,086 1,967 1,981 18,900
2020/05/11 2,051 2,060 2,011 2,040 6,800
2020/05/08 1,976 2,077 1,966 2,054 14,400
2020/05/07 1,892 1,964 1,862 1,960 22,300
2020/05/01 1,862 1,890 1,856 1,871 8,100
2020/04/30 1,830 1,869 1,820 1,863 9,300
2020/04/28 1,872 1,877 1,798 1,817 34,500
2020/04/27 1,910 1,910 1,863 1,871 7,300
2020/04/24 1,882 1,893 1,840 1,870 6,300
2020/04/23 1,840 1,900 1,830 1,884 8,100
2020/04/22 1,788 1,882 1,788 1,835 6,400
2020/04/21 1,835 1,897 1,766 1,863 19,900
2020/04/20 1,912 1,921 1,818 1,862 15,200
2020/04/17 1,853 1,902 1,853 1,872 5,300
2020/04/16 1,927 1,927 1,817 1,852 14,200
2020/04/15 1,940 1,940 1,884 1,887 6,200
2020/04/14 1,880 1,932 1,858 1,883 10,400
2020/04/13 1,904 1,908 1,851 1,906 8,900
2020/04/10 1,986 1,986 1,882 1,893 7,600
2020/04/09 1,919 1,976 1,888 1,976 16,300
2020/04/08 1,779 1,891 1,779 1,850 14,600
2020/04/07 1,878 1,900 1,741 1,816 10,200
2020/04/06 1,676 1,803 1,659 1,802 14,100
2020/04/03 1,618 1,695 1,618 1,638 7,000
2020/04/02 1,627 1,663 1,581 1,658 16,300
2020/04/01 1,672 1,706 1,609 1,686 13,100
2020/03/31 1,680 1,748 1,680 1,712 12,700
2020/03/30 1,613 1,715 1,606 1,662 14,500
2020/03/27 1,700 1,731 1,662 1,693 9,900
2020/03/26 1,711 1,711 1,569 1,663 10,100
2020/03/25 1,783 1,783 1,636 1,671 23,800
2020/03/24 1,620 1,747 1,586 1,671 14,500
2020/03/23 1,517 1,558 1,503 1,558 17,700
2020/03/19 1,576 1,587 1,490 1,510 9,200
2020/03/18 1,633 1,714 1,554 1,574 20,500
2020/03/17 1,441 1,594 1,406 1,568 31,400
2020/03/16 1,434 1,548 1,405 1,454 34,700
2020/03/13 1,555 1,582 1,422 1,464 38,400
2020/03/12 1,750 1,765 1,667 1,693 19,400
2020/03/11 1,860 1,887 1,773 1,775 9,800
2020/03/10 1,742 1,853 1,664 1,833 27,700
2020/03/09 1,900 1,905 1,810 1,810 23,800
2020/03/06 2,005 2,008 1,952 1,966 15,700
2020/03/05 2,040 2,069 2,005 2,008 15,900
2020/03/04 2,010 2,054 2,000 2,002 6,600
2020/03/03 2,109 2,109 2,003 2,008 15,600
2020/03/02 1,972 2,068 1,972 2,020 26,700
2020/02/28 2,027 2,035 1,943 1,958 25,000
2020/02/27 2,196 2,197 2,081 2,093 13,200
2020/02/26 2,134 2,164 2,077 2,164 13,300
2020/02/25 2,126 2,177 2,093 2,156 16,100
2020/02/21 2,205 2,252 2,205 2,252 4,600
2020/02/20 2,291 2,318 2,222 2,249 14,000
2020/02/19 2,181 2,251 2,175 2,205 9,700
2020/02/18 2,227 2,234 2,177 2,185 19,600
2020/02/17 2,281 2,291 2,230 2,230 13,600
2020/02/14 2,449 2,449 2,312 2,320 21,400
2020/02/13 2,331 2,399 2,286 2,399 39,800
2020/02/12 2,169 2,337 2,169 2,191 30,000
2020/02/10 2,200 2,204 2,150 2,164 2,900
2020/02/07 2,190 2,190 2,138 2,154 3,800
2020/02/06 2,186 2,186 2,115 2,162 8,500
2020/02/05 2,218 2,237 2,144 2,150 10,800
2020/02/04 2,150 2,207 2,135 2,202 5,700
2020/02/03 2,129 2,200 2,057 2,150 27,900
2020/01/31 2,150 2,180 2,132 2,138 19,200
2020/01/30 2,307 2,307 2,142 2,167 43,300
2020/01/29 2,257 2,305 2,225 2,305 10,800
2020/01/28 2,237 2,270 2,210 2,257 11,900
2020/01/27 2,301 2,306 2,265 2,287 10,100
2020/01/24 2,422 2,422 2,252 2,318 17,000
2020/01/23 2,399 2,431 2,387 2,397 8,000
2020/01/22 2,449 2,449 2,403 2,431 6,800
2020/01/21 2,431 2,445 2,421 2,435 6,400
2020/01/20 2,420 2,450 2,420 2,431 3,800
2020/01/17 2,399 2,434 2,385 2,429 10,800
2020/01/16 2,375 2,399 2,355 2,367 6,000
2020/01/15 2,376 2,394 2,368 2,370 3,700
2020/01/14 2,396 2,397 2,357 2,378 6,600
2020/01/10 2,398 2,401 2,352 2,398 9,500
2020/01/09 2,384 2,414 2,377 2,394 6,000
2020/01/08 2,458 2,458 2,367 2,367 12,600
2020/01/07 2,399 2,479 2,399 2,459 18,700
2020/01/06 2,360 2,428 2,359 2,387 22,100

このページの先頭へ