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
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
2023/06/05 1,382 1,382 1,370 1,372 8,100
2023/06/02 1,355 1,376 1,352 1,368 15,000
2023/06/01 1,377 1,377 1,358 1,360 52,700
2023/05/31 1,398 1,401 1,377 1,377 25,200
2023/05/30 1,427 1,429 1,399 1,399 13,800
2023/05/29 1,405 1,448 1,405 1,430 15,200
2023/05/26 1,416 1,430 1,402 1,404 18,600
2023/05/25 1,459 1,460 1,422 1,422 13,200
2023/05/24 1,417 1,465 1,417 1,441 17,500
2023/05/23 1,416 1,449 1,416 1,437 20,200
2023/05/22 1,403 1,432 1,403 1,415 25,300
2023/05/19 1,411 1,429 1,401 1,429 16,500
2023/05/18 1,427 1,427 1,401 1,418 28,500
2023/05/17 1,435 1,453 1,402 1,435 16,100
2023/05/16 1,458 1,470 1,428 1,445 16,500
2023/05/15 1,467 1,470 1,434 1,451 15,500
2023/05/12 1,427 1,475 1,419 1,467 33,900
2023/05/11 1,411 1,423 1,404 1,412 15,100
2023/05/10 1,428 1,428 1,395 1,410 12,900
2023/05/09 1,417 1,428 1,402 1,428 19,800
2023/05/08 1,405 1,418 1,388 1,416 22,100
2023/05/02 1,386 1,406 1,378 1,405 12,300
2023/05/01 1,364 1,390 1,364 1,386 17,500
2023/04/28 1,342 1,360 1,342 1,344 20,500
2023/04/27 1,342 1,359 1,340 1,340 20,900
2023/04/26 1,351 1,360 1,345 1,351 7,000
2023/04/25 1,365 1,367 1,354 1,356 3,800
2023/04/24 1,371 1,371 1,350 1,352 6,500
2023/04/21 1,350 1,363 1,342 1,360 6,300
2023/04/20 1,363 1,379 1,343 1,350 16,500
2023/04/19 1,370 1,379 1,356 1,363 10,000
2023/04/18 1,353 1,375 1,351 1,370 17,400
2023/04/17 1,334 1,350 1,330 1,348 11,200
2023/04/14 1,346 1,346 1,329 1,329 7,500
2023/04/13 1,339 1,345 1,334 1,342 15,500
2023/04/12 1,336 1,340 1,322 1,339 21,400
2023/04/11 1,317 1,336 1,315 1,326 14,100
2023/04/10 1,332 1,332 1,314 1,319 9,300
2023/04/07 1,319 1,324 1,313 1,315 7,100
2023/04/06 1,329 1,329 1,297 1,307 48,900
2023/04/05 1,346 1,346 1,316 1,323 18,700
2023/04/04 1,352 1,354 1,334 1,346 15,400
2023/04/03 1,338 1,352 1,338 1,350 15,500
2023/03/31 1,339 1,340 1,330 1,338 8,500
2023/03/30 1,321 1,338 1,321 1,326 7,900
2023/03/29 1,321 1,334 1,315 1,324 16,400
2023/03/28 1,318 1,334 1,315 1,315 13,200
2023/03/27 1,325 1,326 1,319 1,322 11,100
2023/03/24 1,306 1,320 1,304 1,313 10,600
2023/03/23 1,302 1,326 1,302 1,322 2,800
2023/03/22 1,319 1,319 1,301 1,314 14,900
2023/03/20 1,330 1,330 1,300 1,302 22,500
2023/03/17 1,318 1,332 1,311 1,329 9,700
2023/03/16 1,304 1,317 1,302 1,313 13,200
2023/03/15 1,318 1,331 1,303 1,316 42,200
2023/03/14 1,354 1,354 1,307 1,315 38,600
2023/03/13 1,342 1,365 1,342 1,356 21,600
2023/03/10 1,333 1,368 1,323 1,360 38,900
2023/03/09 1,343 1,346 1,332 1,346 23,700
2023/03/08 1,360 1,360 1,345 1,350 26,400
2023/03/07 1,351 1,366 1,351 1,361 14,300
2023/03/06 1,363 1,372 1,353 1,358 32,600
2023/03/03 1,370 1,372 1,343 1,363 19,100
2023/03/02 1,341 1,387 1,341 1,364 49,900
2023/03/01 1,300 1,350 1,292 1,346 91,300
2023/02/28 1,310 1,333 1,302 1,302 230,900
2023/02/27 1,318 1,325 1,304 1,304 99,000
2023/02/24 1,350 1,350 1,330 1,330 32,900
2023/02/22 1,368 1,369 1,356 1,356 17,300
2023/02/21 1,412 1,412 1,372 1,388 9,700
2023/02/20 1,425 1,452 1,404 1,413 9,100
2023/02/17 1,401 1,452 1,401 1,425 12,500
2023/02/16 1,360 1,416 1,344 1,416 27,000
2023/02/15 1,455 1,455 1,358 1,358 43,800
2023/02/14 1,349 1,350 1,335 1,335 4,300
2023/02/13 1,345 1,350 1,339 1,339 2,600
2023/02/10 1,350 1,350 1,340 1,343 1,900
2023/02/09 1,342 1,348 1,340 1,340 2,000
2023/02/08 1,356 1,356 1,341 1,342 1,900
2023/02/07 1,357 1,357 1,340 1,352 4,500
2023/02/06 1,356 1,356 1,347 1,349 2,700
2023/02/03 1,337 1,354 1,337 1,354 2,300
2023/02/02 1,345 1,353 1,340 1,352 2,400
2023/02/01 1,349 1,354 1,331 1,354 4,800
2023/01/31 1,348 1,349 1,336 1,349 2,600
2023/01/30 1,346 1,357 1,319 1,321 20,300
2023/01/27 1,343 1,347 1,341 1,341 4,200
2023/01/26 1,357 1,357 1,343 1,350 7,800
2023/01/25 1,380 1,390 1,353 1,355 13,700
2023/01/24 1,391 1,395 1,377 1,391 5,800
2023/01/23 1,387 1,399 1,375 1,399 2,800
2023/01/20 1,379 1,401 1,379 1,387 6,500
2023/01/19 1,374 1,394 1,367 1,372 6,600
2023/01/18 1,387 1,406 1,366 1,403 5,200
2023/01/17 1,367 1,381 1,366 1,381 3,000
2023/01/16 1,350 1,399 1,348 1,357 7,900
2023/01/13 1,386 1,400 1,350 1,350 4,400
2023/01/12 1,369 1,390 1,350 1,386 4,600
2023/01/11 1,383 1,388 1,366 1,379 4,900
2023/01/10 1,408 1,408 1,390 1,390 5,100
2023/01/06 1,396 1,396 1,380 1,385 2,000
2023/01/05 1,395 1,408 1,380 1,396 4,700
2023/01/04 1,363 1,395 1,348 1,395 7,600

このページの先頭へ