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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,595 | 3,615 | 3,525 | 3,615 | 63,800 |
| 2024/04/25 | 3,640 | 3,695 | 3,620 | 3,620 | 61,300 |
| 2024/04/24 | 3,635 | 3,660 | 3,580 | 3,640 | 43,500 |
| 2024/04/23 | 3,615 | 3,630 | 3,550 | 3,600 | 26,800 |
| 2024/04/22 | 3,505 | 3,620 | 3,505 | 3,610 | 40,400 |
| 2024/04/19 | 3,540 | 3,570 | 3,410 | 3,435 | 42,200 |
| 2024/04/18 | 3,485 | 3,580 | 3,450 | 3,555 | 23,600 |
| 2024/04/17 | 3,545 | 3,560 | 3,500 | 3,500 | 19,700 |
| 2024/04/16 | 3,570 | 3,595 | 3,495 | 3,500 | 45,000 |
| 2024/04/15 | 3,660 | 3,700 | 3,550 | 3,600 | 61,700 |
| 2024/04/12 | 3,600 | 3,750 | 3,570 | 3,730 | 74,300 |
| 2024/04/11 | 3,470 | 3,595 | 3,415 | 3,530 | 53,200 |
| 2024/04/10 | 3,415 | 3,450 | 3,400 | 3,400 | 32,300 |
| 2024/04/09 | 3,420 | 3,430 | 3,375 | 3,395 | 29,500 |
| 2024/04/08 | 3,410 | 3,440 | 3,345 | 3,415 | 43,800 |
| 2024/04/05 | 3,360 | 3,420 | 3,320 | 3,360 | 47,300 |
| 2024/04/04 | 3,340 | 3,435 | 3,290 | 3,365 | 74,800 |
| 2024/04/03 | 3,400 | 3,450 | 3,330 | 3,340 | 71,800 |
| 2024/04/02 | 3,525 | 3,535 | 3,425 | 3,460 | 61,800 |
| 2024/04/01 | 3,570 | 3,575 | 3,485 | 3,485 | 64,300 |
| 2024/03/29 | 3,715 | 3,715 | 3,550 | 3,550 | 48,800 |
| 2024/03/28 | 3,655 | 3,730 | 3,635 | 3,650 | 56,700 |
| 2024/03/27 | 3,795 | 3,795 | 3,650 | 3,660 | 106,200 |
| 2024/03/26 | 3,930 | 4,100 | 3,810 | 3,820 | 214,800 |
| 2024/03/25 | 3,655 | 3,910 | 3,655 | 3,910 | 297,400 |
| 2024/03/22 | 3,615 | 3,615 | 3,485 | 3,515 | 51,500 |
| 2024/03/21 | 3,530 | 3,615 | 3,500 | 3,610 | 95,800 |
| 2024/03/19 | 3,470 | 3,635 | 3,410 | 3,600 | 85,800 |
| 2024/03/18 | 3,450 | 3,530 | 3,360 | 3,530 | 78,200 |
| 2024/03/15 | 3,440 | 3,535 | 3,340 | 3,485 | 80,100 |
| 2024/03/14 | 3,510 | 3,550 | 3,405 | 3,440 | 94,500 |
| 2024/03/13 | 3,580 | 3,635 | 3,500 | 3,530 | 62,200 |
| 2024/03/12 | 3,550 | 3,630 | 3,525 | 3,560 | 40,600 |
| 2024/03/11 | 3,580 | 3,580 | 3,490 | 3,555 | 117,000 |
| 2024/03/08 | 3,565 | 3,660 | 3,555 | 3,580 | 65,900 |
| 2024/03/07 | 3,715 | 3,730 | 3,605 | 3,605 | 46,200 |
| 2024/03/06 | 3,635 | 3,715 | 3,605 | 3,700 | 36,800 |
| 2024/03/05 | 3,575 | 3,730 | 3,570 | 3,640 | 125,800 |
| 2024/03/04 | 3,890 | 3,890 | 3,620 | 3,630 | 100,700 |
| 2024/03/01 | 3,685 | 3,995 | 3,670 | 3,960 | 111,400 |
| 2024/02/29 | 3,525 | 3,735 | 3,465 | 3,700 | 116,500 |
| 2024/02/28 | 3,650 | 3,700 | 3,575 | 3,590 | 60,200 |
| 2024/02/27 | 3,705 | 3,770 | 3,650 | 3,650 | 87,000 |
| 2024/02/26 | 3,840 | 3,885 | 3,745 | 3,775 | 228,200 |
| 2024/02/22 | 4,050 | 4,110 | 3,950 | 4,015 | 80,600 |
| 2024/02/21 | 4,320 | 4,325 | 4,110 | 4,120 | 51,500 |
| 2024/02/20 | 4,270 | 4,320 | 4,150 | 4,305 | 71,300 |
| 2024/02/19 | 3,960 | 4,400 | 3,940 | 4,400 | 154,600 |
| 2024/02/16 | 4,160 | 4,170 | 3,725 | 3,895 | 274,100 |
| 2024/02/15 | 4,450 | 4,450 | 4,100 | 4,165 | 387,300 |
| 2024/02/14 | 3,735 | 3,755 | 3,645 | 3,750 | 73,800 |
| 2024/02/13 | 3,910 | 3,910 | 3,610 | 3,785 | 143,600 |
| 2024/02/09 | 4,005 | 4,050 | 3,870 | 3,910 | 45,800 |
| 2024/02/08 | 4,080 | 4,095 | 4,000 | 4,035 | 41,500 |
| 2024/02/07 | 4,095 | 4,150 | 4,020 | 4,085 | 32,400 |
| 2024/02/06 | 3,985 | 4,150 | 3,945 | 4,095 | 42,600 |
| 2024/02/05 | 4,050 | 4,070 | 3,850 | 4,015 | 57,700 |
| 2024/02/02 | 3,950 | 4,070 | 3,900 | 4,040 | 42,700 |
| 2024/02/01 | 3,920 | 3,940 | 3,820 | 3,940 | 35,700 |
| 2024/01/31 | 3,790 | 3,920 | 3,770 | 3,920 | 26,800 |
| 2024/01/30 | 3,755 | 3,800 | 3,680 | 3,795 | 56,200 |
| 2024/01/29 | 3,815 | 3,855 | 3,740 | 3,745 | 23,000 |
| 2024/01/26 | 3,860 | 3,900 | 3,805 | 3,805 | 30,600 |
| 2024/01/25 | 3,810 | 3,835 | 3,750 | 3,815 | 29,400 |
| 2024/01/24 | 3,785 | 3,880 | 3,750 | 3,880 | 33,700 |
| 2024/01/23 | 3,880 | 3,880 | 3,720 | 3,725 | 39,200 |
| 2024/01/22 | 3,820 | 3,865 | 3,725 | 3,835 | 36,500 |
| 2024/01/19 | 3,750 | 3,820 | 3,730 | 3,820 | 32,400 |
| 2024/01/18 | 3,750 | 3,750 | 3,675 | 3,710 | 30,900 |
| 2024/01/17 | 3,655 | 3,710 | 3,635 | 3,690 | 22,400 |
| 2024/01/16 | 3,745 | 3,780 | 3,655 | 3,675 | 48,500 |
| 2024/01/15 | 3,640 | 3,740 | 3,640 | 3,735 | 40,500 |
| 2024/01/12 | 3,580 | 3,655 | 3,565 | 3,620 | 61,800 |
| 2024/01/11 | 3,430 | 3,585 | 3,410 | 3,530 | 40,300 |
| 2024/01/10 | 3,400 | 3,435 | 3,370 | 3,410 | 27,300 |
| 2024/01/09 | 3,310 | 3,395 | 3,285 | 3,395 | 28,600 |
| 2024/01/05 | 3,445 | 3,445 | 3,350 | 3,350 | 39,100 |
| 2024/01/04 | 3,500 | 3,525 | 3,330 | 3,390 | 51,700 |