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
2020/10/21 - - - - -
2020/10/20 2,260.0 2,260.0 2,235.0 2,253.0 1,100
2020/10/19 2,260.0 2,292.0 2,237.0 2,260.0 12,400
2020/10/16 2,257.0 2,269.0 2,220.0 2,259.0 2,700
2020/10/15 2,205.0 2,293.0 2,205.0 2,286.0 12,200
2020/10/14 2,182.0 2,228.0 2,182.0 2,194.0 4,000
2020/10/13 2,180.0 2,248.0 2,154.0 2,191.0 24,700
2020/10/12 2,189.0 2,251.0 2,113.0 2,180.0 13,500
2020/10/09 2,175.0 2,189.0 2,151.0 2,174.0 7,700
2020/10/08 2,188.0 2,222.0 2,173.0 2,174.0 11,500
2020/10/07 2,302.0 2,302.0 2,170.0 2,187.0 15,400
2020/10/06 2,371.0 2,371.0 2,229.0 2,252.0 10,500
2020/10/05 2,289.0 2,397.0 2,242.0 2,397.0 20,700
2020/10/02 2,252.0 2,295.0 2,216.0 2,239.0 13,400
2020/10/01 2,252.0 2,252.0 2,252.0 2,252.0 -
2020/09/30 2,369.0 2,369.0 2,195.0 2,252.0 22,500
2020/09/29 2,351.0 2,398.0 2,326.0 2,372.0 11,300
2020/09/28 2,270.0 2,350.0 2,246.0 2,350.0 20,500
2020/09/25 2,209.0 2,296.0 2,200.0 2,233.0 17,900
2020/09/24 2,168.0 2,209.0 2,168.0 2,209.0 4,000
2020/09/23 2,208.0 2,227.0 2,179.0 2,206.0 14,300
2020/09/18 2,168.0 2,188.0 2,114.0 2,188.0 13,700
2020/09/17 2,144.0 2,168.0 2,091.0 2,168.0 5,100
2020/09/16 2,107.0 2,181.0 2,099.0 2,144.0 6,600
2020/09/15 2,141.0 2,184.0 2,093.0 2,107.0 5,800
2020/09/14 2,169.0 2,177.0 2,150.0 2,174.0 5,900
2020/09/11 2,150.0 2,170.0 2,127.0 2,157.0 8,800
2020/09/10 2,113.0 2,146.0 2,078.0 2,143.0 13,100
2020/09/09 2,071.0 2,106.0 2,058.0 2,096.0 10,300
2020/09/08 2,070.0 2,080.0 2,065.0 2,072.0 3,100
2020/09/07 2,014.0 2,090.0 2,012.0 2,070.0 12,200
2020/09/04 2,019.0 2,020.0 1,983.0 2,014.0 4,000
2020/09/03 2,025.0 2,039.0 2,021.0 2,021.0 4,400
2020/09/02 1,994.0 2,037.0 1,990.0 2,034.0 5,500
2020/09/01 2,005.0 2,038.0 1,985.0 1,990.0 11,800
2020/08/31 1,995.0 2,063.0 1,995.0 2,033.0 6,300
2020/08/28 2,040.0 2,040.0 1,991.0 1,991.0 7,600
2020/08/27 2,031.0 2,042.0 1,994.0 2,040.0 11,800
2020/08/26 2,049.0 2,054.0 2,015.0 2,054.0 10,800
2020/08/25 2,011.0 2,017.0 1,993.0 2,012.0 4,600
2020/08/24 2,054.0 2,054.0 1,993.0 1,993.0 10,700
2020/08/21 2,040.0 2,064.0 2,039.0 2,054.0 5,000
2020/08/20 2,055.0 2,060.0 2,021.0 2,022.0 11,200
2020/08/19 2,070.0 2,091.0 2,057.0 2,057.0 2,900
2020/08/18 2,130.0 2,130.0 2,067.0 2,089.0 5,400
2020/08/17 2,128.0 2,137.0 2,070.0 2,129.0 6,900
2020/08/14 2,129.0 2,160.0 2,081.0 2,126.0 16,800
2020/08/13 2,040.0 2,151.0 2,013.0 2,151.0 53,600
2020/08/12 2,182.0 2,250.0 2,144.0 2,250.0 8,200
2020/08/11 2,100.0 2,182.0 2,100.0 2,182.0 5,400