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
2021/12/30 1,868 1,918 1,838 1,918 7,900
2021/12/29 1,818 1,892 1,818 1,868 4,300
2021/12/28 1,826 1,840 1,826 1,834 2,900
2021/12/27 1,901 1,910 1,821 1,826 7,900
2021/12/24 1,889 1,925 1,889 1,901 10,900
2021/12/23 1,886 1,890 1,882 1,882 2,000
2021/12/22 1,811 1,880 1,796 1,863 7,300
2021/12/21 1,828 1,828 1,805 1,809 14,300
2021/12/20 1,833 1,833 1,800 1,822 4,600
2021/12/17 1,862 1,877 1,744 1,793 21,900
2021/12/16 1,877 1,891 1,860 1,860 5,700
2021/12/15 1,892 1,892 1,874 1,885 1,600
2021/12/14 1,883 1,906 1,883 1,883 1,300
2021/12/13 1,882 1,900 1,882 1,883 2,700
2021/12/10 1,938 1,938 1,869 1,887 2,800
2021/12/09 1,929 1,929 1,905 1,905 3,500
2021/12/08 1,984 1,984 1,926 1,940 11,700
2021/12/07 1,911 1,918 1,868 1,917 6,000
2021/12/06 1,859 1,890 1,826 1,885 5,800
2021/12/03 1,787 1,857 1,787 1,855 8,000
2021/12/02 1,831 1,840 1,768 1,771 12,400
2021/12/01 1,744 1,814 1,744 1,800 9,000
2021/11/30 1,855 1,895 1,753 1,767 26,400
2021/11/29 1,836 1,914 1,823 1,843 11,100
2021/11/26 1,902 1,902 1,858 1,883 12,900
2021/11/25 1,902 1,917 1,900 1,900 2,400
2021/11/24 1,926 1,944 1,910 1,910 3,800
2021/11/22 1,926 1,942 1,923 1,926 4,600
2021/11/19 1,921 1,959 1,921 1,926 3,800
2021/11/18 1,945 1,945 1,920 1,920 5,500
2021/11/17 1,991 1,991 1,938 1,943 13,700
2021/11/16 2,014 2,020 1,989 1,989 3,900
2021/11/15 2,026 2,026 1,990 1,998 15,000
2021/11/12 2,106 2,106 2,011 2,037 12,300
2021/11/11 2,048 2,105 2,041 2,086 10,900
2021/11/10 2,083 2,083 2,036 2,061 6,700
2021/11/09 2,105 2,110 2,081 2,089 3,500
2021/11/08 2,130 2,146 2,090 2,111 10,900
2021/11/05 2,106 2,156 2,106 2,130 7,000
2021/11/04 2,095 2,109 2,064 2,109 7,200
2021/11/02 2,064 2,074 2,049 2,074 1,500
2021/11/01 2,031 2,064 2,000 2,064 5,600
2021/10/29 2,044 2,057 2,015 2,031 2,900
2021/10/28 2,041 2,065 2,036 2,054 3,200
2021/10/27 2,018 2,033 2,017 2,033 500
2021/10/26 2,053 2,079 2,006 2,006 6,000
2021/10/25 2,065 2,099 2,050 2,057 2,800
2021/10/22 2,105 2,110 2,080 2,083 2,400
2021/10/21 2,109 2,133 2,105 2,105 2,000
2021/10/20 2,121 2,129 2,108 2,109 1,800
2021/10/19 2,111 2,130 2,111 2,121 1,200
2021/10/18 2,176 2,177 2,108 2,117 4,500
2021/10/15 2,206 2,206 2,172 2,175 3,100
2021/10/14 2,145 2,219 2,145 2,160 11,500
2021/10/13 2,148 2,166 2,128 2,166 3,900
2021/10/12 2,085 2,160 2,077 2,148 9,100
2021/10/11 2,032 2,097 2,032 2,096 13,000
2021/10/08 2,045 2,063 2,032 2,032 1,900
2021/10/07 2,032 2,050 2,030 2,045 3,200
2021/10/06 2,067 2,073 2,022 2,028 4,400
2021/10/05 2,096 2,096 2,050 2,067 6,100
2021/10/04 2,087 2,099 2,074 2,099 7,700
2021/10/01 2,090 2,090 2,052 2,087 6,600
2021/09/30 2,090 2,090 2,046 2,069 5,200
2021/09/29 2,084 2,094 2,071 2,085 4,100
2021/09/28 2,068 2,098 2,068 2,090 10,500
2021/09/27 2,021 2,099 2,021 2,052 23,300
2021/09/24 1,974 2,021 1,974 2,021 4,500
2021/09/22 1,988 1,992 1,973 1,974 3,500
2021/09/21 2,000 2,003 1,989 1,996 6,400
2021/09/17 2,050 2,056 2,020 2,030 26,700
2021/09/16 1,914 1,960 1,913 1,960 3,500
2021/09/15 1,922 1,922 1,891 1,914 5,800
2021/09/14 1,911 1,923 1,904 1,912 7,800
2021/09/13 1,914 1,920 1,900 1,914 8,200
2021/09/10 1,920 1,957 1,908 1,913 8,000
2021/09/09 1,966 1,971 1,937 1,937 5,100
2021/09/08 1,982 1,982 1,955 1,973 7,300
2021/09/07 1,993 1,997 1,967 1,982 4,200
2021/09/06 2,068 2,068 1,966 1,993 12,000
2021/09/03 2,008 2,035 1,965 1,983 12,000
2021/09/02 2,070 2,070 2,051 2,058 1,400
2021/09/01 2,084 2,086 2,066 2,077 2,300
2021/08/31 2,050 2,083 2,050 2,077 4,600
2021/08/30 2,045 2,068 2,045 2,068 7,900
2021/08/27 2,025 2,039 2,024 2,033 2,900
2021/08/26 2,037 2,037 2,022 2,037 2,800
2021/08/25 1,994 2,044 1,992 2,030 8,900
2021/08/24 1,976 1,976 1,945 1,976 4,300
2021/08/23 1,948 1,973 1,936 1,950 2,700
2021/08/20 1,946 1,946 1,930 1,930 1,200
2021/08/19 1,931 1,936 1,922 1,928 1,900
2021/08/18 1,972 1,981 1,924 1,931 6,900
2021/08/17 2,025 2,025 1,971 1,971 9,900
2021/08/16 2,007 2,030 2,007 2,029 5,500
2021/08/13 1,985 2,030 1,985 2,026 15,500
2021/08/12 1,870 1,875 1,855 1,865 3,600
2021/08/11 1,860 1,863 1,838 1,849 5,400
2021/08/10 1,849 1,874 1,849 1,862 2,600
2021/08/06 1,835 1,850 1,835 1,849 1,000
2021/08/05 1,854 1,867 1,841 1,841 4,700
2021/08/04 1,882 1,882 1,859 1,859 2,000
2021/08/03 1,890 1,890 1,844 1,850 3,800
2021/08/02 1,847 1,872 1,847 1,850 1,000
2021/07/30 1,846 1,846 1,846 1,846 200
2021/07/29 1,886 1,886 1,872 1,872 800
2021/07/28 1,865 1,899 1,865 1,886 1,900
2021/07/27 1,840 1,900 1,840 1,877 10,400
2021/07/26 1,859 1,859 1,847 1,850 2,300
2021/07/21 1,848 1,855 1,840 1,844 3,100
2021/07/20 1,890 1,890 1,842 1,842 10,600
2021/07/19 1,920 1,920 1,893 1,893 5,000
2021/07/16 1,918 1,920 1,915 1,920 3,900
2021/07/15 1,925 1,930 1,916 1,916 6,200
2021/07/14 1,930 1,930 1,925 1,925 5,700
2021/07/13 1,922 1,931 1,922 1,930 5,100
2021/07/12 1,912 1,930 1,912 1,921 3,100
2021/07/09 1,925 1,925 1,908 1,910 10,000
2021/07/08 1,936 1,936 1,927 1,927 2,600
2021/07/07 1,936 1,953 1,935 1,936 2,600
2021/07/06 1,939 1,953 1,935 1,940 5,800
2021/07/05 1,935 1,939 1,935 1,939 800
2021/07/02 1,941 1,944 1,924 1,933 1,500
2021/07/01 1,945 1,949 1,931 1,944 2,100
2021/06/30 1,953 1,953 1,942 1,942 1,400
2021/06/29 1,953 1,953 1,950 1,953 5,000
2021/06/28 1,954 1,955 1,951 1,955 2,500
2021/06/25 1,952 1,955 1,948 1,954 7,500
2021/06/24 1,925 1,950 1,925 1,936 1,900
2021/06/23 1,943 1,951 1,942 1,951 4,500
2021/06/22 1,935 1,938 1,920 1,935 1,600
2021/06/21 1,935 1,935 1,920 1,920 3,500
2021/06/18 1,946 1,952 1,941 1,941 1,900
2021/06/17 1,942 1,945 1,941 1,941 1,800
2021/06/16 1,948 1,959 1,942 1,948 1,600
2021/06/15 1,960 1,960 1,942 1,948 5,700
2021/06/14 1,960 1,963 1,939 1,945 4,300
2021/06/11 1,983 1,983 1,940 1,943 10,200
2021/06/10 1,962 1,962 1,943 1,943 4,300
2021/06/09 1,968 1,971 1,951 1,951 5,900
2021/06/08 1,973 1,973 1,957 1,968 5,400
2021/06/07 2,027 2,027 1,960 1,960 5,900
2021/06/04 2,005 2,029 1,971 1,987 6,000
2021/06/03 1,954 1,983 1,954 1,965 7,700
2021/06/02 2,038 2,038 1,944 1,948 13,100
2021/06/01 2,043 2,055 2,000 2,000 9,000
2021/05/31 2,081 2,081 2,040 2,040 5,300
2021/05/28 2,079 2,081 2,079 2,081 4,600
2021/05/27 2,089 2,089 2,074 2,074 2,300
2021/05/26 2,099 2,099 2,089 2,089 800
2021/05/25 2,092 2,095 2,088 2,088 1,400
2021/05/24 2,121 2,121 2,100 2,100 1,000
2021/05/21 2,098 2,101 2,087 2,094 1,700
2021/05/20 2,117 2,123 2,090 2,098 1,400
2021/05/19 2,127 2,130 2,108 2,108 1,900
2021/05/18 2,116 2,118 2,115 2,116 900
2021/05/17 2,125 2,140 2,125 2,128 3,100
2021/05/14 2,100 2,140 2,100 2,123 2,600
2021/05/13 2,079 2,109 2,073 2,100 5,000
2021/05/12 2,103 2,121 2,072 2,072 5,200
2021/05/11 2,133 2,133 2,114 2,114 2,400
2021/05/10 2,153 2,153 2,130 2,143 2,300
2021/05/07 2,155 2,155 2,129 2,153 4,100
2021/05/06 2,140 2,152 2,138 2,138 4,500
2021/04/30 2,120 2,123 2,084 2,123 7,000
2021/04/28 2,091 2,092 2,070 2,086 6,700
2021/04/27 2,093 2,114 2,089 2,105 3,900
2021/04/26 2,100 2,100 2,091 2,093 1,400
2021/04/23 2,100 2,100 2,084 2,088 1,700
2021/04/22 2,092 2,093 2,085 2,093 2,900
2021/04/21 2,110 2,111 2,093 2,093 4,400
2021/04/20 2,113 2,130 2,110 2,116 2,800
2021/04/19 2,133 2,139 2,123 2,139 600
2021/04/16 2,130 2,133 2,130 2,133 6,300
2021/04/15 2,103 2,139 2,103 2,139 2,300
2021/04/14 2,110 2,129 2,100 2,129 9,200
2021/04/13 2,103 2,113 2,090 2,100 1,700
2021/04/12 2,138 2,138 2,101 2,123 5,600
2021/04/09 2,090 2,122 2,086 2,102 11,400
2021/04/08 2,140 2,145 2,098 2,098 8,000
2021/04/07 2,140 2,140 2,107 2,138 7,400
2021/04/06 2,130 2,136 2,113 2,117 3,800
2021/04/05 2,131 2,131 2,116 2,125 2,400
2021/04/02 2,132 2,132 2,114 2,124 2,100
2021/04/01 2,131 2,140 2,110 2,110 9,200
2021/03/31 2,158 2,171 2,121 2,121 6,800
2021/03/30 2,115 2,163 2,115 2,140 4,200
2021/03/29 2,118 2,170 2,118 2,157 14,500
2021/03/26 2,125 2,130 2,105 2,118 6,900
2021/03/25 2,120 2,129 2,096 2,121 8,500
2021/03/24 2,158 2,159 2,105 2,120 8,600
2021/03/23 2,175 2,195 2,163 2,168 3,400
2021/03/22 2,157 2,191 2,157 2,191 3,700
2021/03/19 2,157 2,190 2,157 2,189 6,100
2021/03/18 2,205 2,205 2,141 2,157 16,900
2021/03/17 2,185 2,205 2,178 2,205 4,500
2021/03/16 2,171 2,195 2,170 2,180 4,000
2021/03/15 2,175 2,201 2,146 2,187 7,300
2021/03/12 2,213 2,213 2,166 2,171 7,400
2021/03/11 2,184 2,225 2,170 2,219 9,200
2021/03/10 2,194 2,210 2,176 2,184 6,200
2021/03/09 2,179 2,217 2,150 2,217 11,600
2021/03/08 2,119 2,176 2,118 2,176 13,900
2021/03/05 2,135 2,135 2,081 2,125 14,900
2021/03/04 2,123 2,139 2,089 2,135 10,600
2021/03/03 2,142 2,162 2,127 2,162 6,200
2021/03/02 2,181 2,198 2,130 2,180 10,500
2021/03/01 2,144 2,222 2,120 2,209 17,800
2021/02/26 2,076 2,155 2,071 2,120 29,900
2021/02/25 2,145 2,145 2,080 2,124 10,800
2021/02/24 2,088 2,131 2,065 2,065 10,200
2021/02/22 2,133 2,133 2,082 2,105 2,900
2021/02/19 2,066 2,118 2,060 2,070 10,900
2021/02/18 2,115 2,120 2,090 2,091 7,500
2021/02/17 2,128 2,140 2,111 2,115 4,200
2021/02/16 2,201 2,202 2,122 2,122 14,700
2021/02/15 2,198 2,243 2,188 2,229 19,700
2021/02/12 2,140 2,188 2,140 2,170 5,700
2021/02/10 2,130 2,160 2,102 2,140 6,400
2021/02/09 2,118 2,128 2,095 2,124 11,600
2021/02/08 2,154 2,175 2,120 2,120 12,000
2021/02/05 2,123 2,154 2,100 2,154 8,700
2021/02/04 2,120 2,150 2,112 2,130 14,900
2021/02/03 2,151 2,153 2,120 2,120 10,200
2021/02/02 2,151 2,191 2,129 2,175 10,500
2021/02/01 2,169 2,184 2,145 2,176 8,300
2021/01/29 2,112 2,177 2,109 2,169 10,500
2021/01/28 2,120 2,162 2,100 2,141 32,400
2021/01/27 2,229 2,267 2,147 2,147 21,800
2021/01/26 2,170 2,218 2,159 2,201 10,400
2021/01/25 2,055 2,214 2,055 2,194 18,300
2021/01/22 2,093 2,121 2,055 2,055 8,700
2021/01/21 2,125 2,156 2,086 2,102 13,300
2021/01/20 2,161 2,161 2,113 2,126 8,400
2021/01/19 2,173 2,200 2,140 2,161 13,900
2021/01/18 2,150 2,176 2,140 2,173 6,800
2021/01/15 2,167 2,200 2,165 2,186 4,800
2021/01/14 2,180 2,211 2,158 2,200 8,200
2021/01/13 2,158 2,209 2,158 2,201 10,700
2021/01/12 2,194 2,194 2,140 2,185 7,800
2021/01/08 2,155 2,198 2,155 2,198 3,900
2021/01/07 2,202 2,202 2,160 2,171 7,600
2021/01/06 2,126 2,212 2,126 2,204 8,400
2021/01/05 2,101 2,125 2,079 2,099 3,100
2021/01/04 2,111 2,130 2,066 2,117 6,200

このページの先頭へ