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 |
|---|---|---|---|---|---|
| 2026/05/13 | 3,810 | 3,980 | 3,810 | 3,930 | 19,700 |
| 2026/05/12 | 3,965 | 3,980 | 3,810 | 3,835 | 24,300 |
| 2026/05/11 | 3,870 | 4,025 | 3,870 | 3,930 | 17,000 |
| 2026/05/08 | 4,040 | 4,060 | 3,845 | 3,865 | 28,400 |
| 2026/05/07 | 4,060 | 4,110 | 3,905 | 4,040 | 37,700 |
| 2026/05/01 | 4,105 | 4,160 | 4,055 | 4,075 | 6,500 |
| 2026/04/30 | 4,135 | 4,135 | 4,095 | 4,130 | 7,700 |
| 2026/04/28 | 4,150 | 4,200 | 4,130 | 4,190 | 3,400 |
| 2026/04/27 | 4,135 | 4,200 | 4,090 | 4,185 | 6,800 |
| 2026/04/24 | 4,170 | 4,185 | 4,105 | 4,150 | 4,000 |
| 2026/04/23 | 4,210 | 4,220 | 4,100 | 4,210 | 9,700 |
| 2026/04/22 | 4,385 | 4,385 | 4,240 | 4,240 | 1,600 |
| 2026/04/21 | 4,330 | 4,400 | 4,275 | 4,315 | 4,800 |
| 2026/04/20 | 4,355 | 4,380 | 4,285 | 4,330 | 11,900 |
| 2026/04/17 | 4,280 | 4,395 | 4,195 | 4,285 | 9,900 |
| 2026/04/16 | 4,215 | 4,290 | 4,050 | 4,220 | 19,600 |
| 2026/04/15 | 4,175 | 4,285 | 4,175 | 4,265 | 8,200 |
| 2026/04/14 | 4,290 | 4,325 | 4,175 | 4,175 | 11,200 |
| 2026/04/13 | 4,295 | 4,355 | 4,255 | 4,295 | 17,700 |
| 2026/04/10 | 4,285 | 4,355 | 4,275 | 4,340 | 10,000 |
| 2026/04/09 | 4,400 | 4,400 | 4,225 | 4,255 | 17,200 |
| 2026/04/08 | 4,200 | 4,460 | 4,200 | 4,430 | 19,100 |
| 2026/04/07 | 4,150 | 4,210 | 4,135 | 4,190 | 10,700 |
| 2026/04/06 | 4,220 | 4,225 | 4,130 | 4,150 | 10,600 |
| 2026/04/03 | 4,310 | 4,395 | 4,210 | 4,215 | 15,400 |
| 2026/03/27 | 4,340 | 4,445 | 4,295 | 4,380 | 24,900 |
| 2026/03/26 | 4,480 | 4,495 | 4,300 | 4,335 | 19,800 |
| 2026/03/25 | 4,550 | 4,595 | 4,475 | 4,495 | 12,500 |
| 2026/03/24 | 4,480 | 4,650 | 4,450 | 4,500 | 35,000 |
| 2026/03/23 | 4,500 | 4,570 | 4,410 | 4,410 | 10,900 |
| 2026/03/19 | 4,705 | 4,715 | 4,580 | 4,580 | 8,100 |
| 2026/03/18 | 4,670 | 4,705 | 4,645 | 4,705 | 4,900 |
| 2026/03/17 | 4,620 | 4,740 | 4,620 | 4,670 | 8,200 |
| 2026/03/16 | 4,685 | 4,740 | 4,605 | 4,635 | 15,400 |
| 2026/03/13 | 4,815 | 4,820 | 4,700 | 4,700 | 12,100 |
| 2026/03/12 | 4,850 | 4,890 | 4,730 | 4,835 | 14,600 |
| 2026/03/11 | 4,900 | 4,970 | 4,865 | 4,865 | 5,300 |
| 2026/03/10 | 4,900 | 4,995 | 4,900 | 4,900 | 12,000 |
| 2026/03/09 | 4,980 | 4,985 | 4,860 | 4,860 | 11,200 |
| 2026/03/06 | 5,020 | 5,100 | 4,935 | 5,080 | 11,400 |
| 2026/03/05 | 5,000 | 5,190 | 5,000 | 5,030 | 9,800 |
| 2026/03/04 | 5,030 | 5,080 | 4,930 | 5,070 | 13,800 |
| 2026/03/03 | 4,950 | 5,180 | 4,950 | 5,130 | 26,300 |
| 2026/03/02 | 5,010 | 5,100 | 4,955 | 4,970 | 15,700 |
| 2026/02/27 | 5,110 | 5,160 | 5,040 | 5,100 | 8,900 |
| 2026/02/26 | 5,080 | 5,190 | 5,080 | 5,150 | 5,600 |
| 2026/02/25 | 5,170 | 5,180 | 5,060 | 5,180 | 10,200 |
| 2026/02/24 | 5,270 | 5,350 | 5,190 | 5,270 | 11,000 |
| 2026/02/20 | 5,200 | 5,350 | 5,160 | 5,270 | 26,700 |
| 2026/02/19 | 5,390 | 5,390 | 5,200 | 5,230 | 13,600 |
| 2026/02/18 | 5,250 | 5,400 | 5,190 | 5,390 | 19,100 |
| 2026/02/17 | 5,130 | 5,210 | 5,130 | 5,210 | 5,800 |
| 2026/02/16 | 5,230 | 5,330 | 5,060 | 5,190 | 22,900 |
| 2026/02/13 | 5,320 | 5,460 | 5,160 | 5,240 | 52,100 |
| 2026/02/12 | 5,290 | 5,330 | 5,120 | 5,220 | 17,200 |
| 2026/02/10 | 5,280 | 5,300 | 5,190 | 5,270 | 15,200 |
| 2026/02/09 | 5,070 | 5,360 | 5,060 | 5,300 | 33,100 |
| 2026/02/06 | 5,010 | 5,080 | 4,935 | 5,070 | 17,100 |
| 2026/02/05 | 4,985 | 4,990 | 4,910 | 4,915 | 12,400 |
| 2026/02/04 | 4,905 | 4,940 | 4,880 | 4,935 | 15,400 |
| 2026/02/03 | 4,910 | 4,960 | 4,795 | 4,835 | 11,100 |
| 2026/02/02 | 4,920 | 5,010 | 4,895 | 4,910 | 18,700 |
| 2026/01/30 | 4,770 | 4,880 | 4,740 | 4,865 | 8,100 |
| 2026/01/29 | 4,790 | 4,825 | 4,760 | 4,790 | 6,400 |
| 2026/01/28 | 4,950 | 4,950 | 4,790 | 4,790 | 8,200 |
| 2026/01/27 | 4,850 | 4,910 | 4,850 | 4,895 | 2,300 |
| 2026/01/26 | 4,890 | 4,920 | 4,820 | 4,900 | 8,100 |
| 2026/01/23 | 4,830 | 4,945 | 4,810 | 4,920 | 12,100 |
| 2026/01/22 | 4,855 | 4,900 | 4,800 | 4,840 | 8,000 |
| 2026/01/21 | 4,895 | 4,895 | 4,795 | 4,855 | 6,500 |
| 2026/01/20 | 4,800 | 4,960 | 4,760 | 4,895 | 16,600 |
| 2026/01/19 | 4,660 | 4,825 | 4,660 | 4,790 | 31,000 |
| 2026/01/16 | 4,680 | 4,725 | 4,630 | 4,660 | 16,800 |
| 2026/01/15 | 4,740 | 4,840 | 4,655 | 4,680 | 14,000 |
| 2026/01/14 | 4,810 | 4,810 | 4,715 | 4,740 | 8,400 |
| 2026/01/13 | 4,855 | 4,925 | 4,760 | 4,795 | 12,900 |
| 2026/01/09 | 4,665 | 4,890 | 4,665 | 4,855 | 12,000 |
| 2026/01/08 | 4,750 | 4,750 | 4,665 | 4,665 | 17,000 |
| 2026/01/07 | 4,895 | 4,900 | 4,740 | 4,745 | 25,200 |
| 2026/01/06 | 4,970 | 4,990 | 4,915 | 4,965 | 5,700 |
| 2026/01/05 | 4,940 | 4,975 | 4,875 | 4,965 | 13,200 |