やまみ(2820) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/04 2,065.0 2,130.0 2,065.0 2,080.0 4,800
2020/08/03 2,173.0 2,173.0 2,043.0 2,065.0 16,100
2020/07/31 2,200.0 2,212.0 2,145.0 2,193.0 18,700
2020/07/30 2,165.0 2,229.0 2,160.0 2,200.0 9,800
2020/07/29 2,191.0 2,205.0 2,163.0 2,163.0 3,200
2020/07/28 2,181.0 2,230.0 2,181.0 2,191.0 6,300
2020/07/27 2,235.0 2,260.0 2,125.0 2,227.0 9,600
2020/07/22 2,256.0 2,309.0 2,252.0 2,285.0 6,000
2020/07/21 2,249.0 2,306.0 2,205.0 2,306.0 4,900
2020/07/20 2,176.0 2,218.0 2,176.0 2,218.0 1,700
2020/07/17 2,221.0 2,221.0 2,137.0 2,200.0 6,600
2020/07/16 2,222.0 2,268.0 2,200.0 2,200.0 4,300
2020/07/15 2,218.0 2,267.0 2,218.0 2,258.0 2,600
2020/07/14 2,270.0 2,270.0 2,201.0 2,218.0 3,800
2020/07/13 2,240.0 2,300.0 2,239.0 2,270.0 6,700
2020/07/10 2,222.0 2,227.0 2,186.0 2,190.0 5,600
2020/07/09 2,291.0 2,317.0 2,222.0 2,222.0 5,600
2020/07/08 2,292.0 2,363.0 2,291.0 2,291.0 6,000
2020/07/07 2,233.0 2,369.0 2,233.0 2,369.0 5,300
2020/07/06 2,260.0 2,260.0 2,198.0 2,223.0 3,900
2020/07/03 2,202.0 2,288.0 2,173.0 2,212.0 7,000
2020/07/02 2,420.0 2,421.0 2,171.0 2,171.0 22,700
2020/07/01 2,358.0 2,420.0 2,340.0 2,412.0 25,800
2020/06/30 2,261.0 2,335.0 2,249.0 2,335.0 14,900
2020/06/29 2,130.0 2,265.0 2,112.0 2,260.0 21,900
2020/06/26 2,120.0 2,139.0 2,100.0 2,139.0 3,000
2020/06/25 2,117.0 2,135.0 2,100.0 2,120.0 3,100
2020/06/24 2,116.0 2,125.0 2,116.0 2,125.0 800
2020/06/23 2,139.0 2,140.0 2,101.0 2,131.0 4,900
2020/06/22 2,113.0 2,124.0 2,082.0 2,123.0 2,900
2020/06/19 2,071.0 2,137.0 2,054.0 2,137.0 4,100
2020/06/18 2,070.0 2,090.0 2,070.0 2,072.0 2,000
2020/06/17 2,090.0 2,090.0 2,048.0 2,090.0 2,400
2020/06/16 2,000.0 2,065.0 1,984.0 2,065.0 6,700
2020/06/15 2,043.0 2,057.0 1,963.0 1,966.0 15,100
2020/06/12 2,040.0 2,099.0 2,021.0 2,080.0 14,200
2020/06/11 2,148.0 2,163.0 2,084.0 2,084.0 14,000
2020/06/10 2,200.0 2,200.0 2,154.0 2,176.0 4,100
2020/06/09 2,199.0 2,219.0 2,164.0 2,204.0 8,800
2020/06/08 2,168.0 2,199.0 2,161.0 2,199.0 8,800
2020/06/05 2,082.0 2,153.0 2,082.0 2,153.0 2,900
2020/06/04 2,100.0 2,132.0 2,073.0 2,100.0 16,700
2020/06/03 2,155.0 2,218.0 2,120.0 2,120.0 21,500
2020/06/02 2,234.0 2,252.0 2,205.0 2,205.0 7,900
2020/06/01 2,255.0 2,285.0 2,181.0 2,184.0 19,800
2020/05/29 2,296.0 2,318.0 2,296.0 2,305.0 3,000
2020/05/28 2,261.0 2,335.0 2,261.0 2,335.0 11,000
2020/05/27 2,316.0 2,316.0 2,256.0 2,282.0 5,300
2020/05/26 2,279.0 2,308.0 2,250.0 2,300.0 11,200
2020/05/25 2,214.0 2,284.0 2,214.0 2,252.0 4,200