2820 (株)やまみ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 4,950 | 5,030 | 4,885 | 4,975 | 10,900 | 4,975 |
| 2025-07-01 | 4,800 | 5,000 | 4,750 | 4,920 | 27,900 | 4,920 |
| 2025-06-30 | 4,900 | 5,000 | 4,830 | 4,890 | 16,100 | 4,890 |
| 2025-06-27 | 4,995 | 5,160 | 4,880 | 4,890 | 17,500 | 4,890 |
| 2025-06-26 | 5,020 | 5,030 | 4,960 | 5,030 | 5,100 | 5,030 |
| 2025-06-25 | 4,950 | 5,030 | 4,925 | 4,925 | 6,600 | 4,925 |
| 2025-06-24 | 4,975 | 4,975 | 4,905 | 4,920 | 4,600 | 4,920 |
| 2025-06-23 | 4,800 | 5,010 | 4,800 | 4,975 | 10,700 | 4,975 |
| 2025-06-20 | 4,970 | 4,970 | 4,830 | 4,830 | 15,700 | 4,830 |
| 2025-06-19 | 5,110 | 5,110 | 4,955 | 4,985 | 11,200 | 4,985 |
| 2025-06-18 | 4,730 | 5,200 | 4,655 | 5,090 | 58,600 | 5,090 |
| 2025-06-17 | 4,955 | 5,000 | 4,795 | 4,800 | 24,900 | 4,800 |
| 2025-06-16 | 4,795 | 4,950 | 4,750 | 4,910 | 9,700 | 4,910 |
| 2025-06-13 | 4,625 | 4,860 | 4,600 | 4,860 | 36,900 | 4,860 |
| 2025-06-12 | 4,630 | 4,640 | 4,555 | 4,555 | 18,300 | 4,555 |
| 2025-06-11 | 4,600 | 4,650 | 4,540 | 4,630 | 15,500 | 4,630 |
| 2025-06-10 | 4,655 | 4,655 | 4,500 | 4,530 | 24,500 | 4,530 |
| 2025-06-09 | 4,640 | 4,685 | 4,580 | 4,655 | 14,200 | 4,655 |
| 2025-06-06 | 4,690 | 4,690 | 4,585 | 4,620 | 19,800 | 4,620 |
| 2025-06-05 | 4,705 | 4,805 | 4,605 | 4,690 | 33,900 | 4,690 |
| 2025-06-04 | 4,770 | 4,850 | 4,705 | 4,705 | 18,500 | 4,705 |
| 2025-06-03 | 4,770 | 4,830 | 4,770 | 4,800 | 14,100 | 4,800 |
| 2025-06-02 | 4,880 | 4,880 | 4,745 | 4,770 | 17,700 | 4,770 |
| 2025-05-30 | 5,000 | 5,010 | 4,905 | 4,940 | 6,800 | 4,940 |
| 2025-05-29 | 5,100 | 5,100 | 4,910 | 4,995 | 11,300 | 4,995 |
| 2025-05-28 | 5,100 | 5,160 | 5,080 | 5,100 | 6,800 | 5,100 |
| 2025-05-27 | 5,130 | 5,130 | 5,070 | 5,110 | 6,200 | 5,110 |
| 2025-05-26 | 5,100 | 5,140 | 5,050 | 5,100 | 8,100 | 5,100 |
| 2025-05-23 | 5,120 | 5,150 | 5,000 | 5,100 | 12,300 | 5,100 |
| 2025-05-22 | 4,990 | 5,220 | 4,990 | 5,160 | 26,500 | 5,160 |
| 2025-05-21 | 5,090 | 5,090 | 4,965 | 4,965 | 6,500 | 4,965 |
| 2025-05-20 | 5,180 | 5,200 | 5,010 | 5,030 | 13,400 | 5,030 |
| 2025-05-19 | 4,925 | 5,120 | 4,880 | 5,080 | 25,000 | 5,080 |
| 2025-05-16 | 5,040 | 5,040 | 4,855 | 4,855 | 13,900 | 4,855 |
| 2025-05-15 | 5,100 | 5,100 | 4,985 | 4,985 | 9,000 | 4,985 |
| 2025-05-14 | 4,860 | 5,020 | 4,835 | 5,000 | 28,800 | 5,000 |
| 2025-05-13 | 5,230 | 5,230 | 4,885 | 4,920 | 52,900 | 4,920 |
| 2025-05-12 | 5,080 | 5,320 | 4,910 | 5,210 | 64,800 | 5,210 |
| 2025-05-09 | 5,040 | 5,190 | 4,840 | 5,080 | 89,000 | 5,080 |
| 2025-05-08 | 4,510 | 4,750 | 4,465 | 4,715 | 34,700 | 4,715 |
| 2025-05-07 | 4,510 | 4,790 | 4,510 | 4,580 | 56,100 | 4,580 |
| 2025-05-02 | 4,795 | 4,820 | 4,505 | 4,505 | 37,900 | 4,505 |
| 2025-05-01 | 4,580 | 4,655 | 4,580 | 4,615 | 7,900 | 4,615 |
| 2025-04-30 | 4,510 | 4,650 | 4,500 | 4,610 | 24,500 | 4,610 |
| 2025-04-28 | 4,590 | 4,650 | 4,500 | 4,540 | 18,200 | 4,540 |
| 2025-04-25 | 4,600 | 4,665 | 4,500 | 4,610 | 35,700 | 4,610 |
| 2025-04-24 | 4,730 | 4,730 | 4,505 | 4,585 | 45,400 | 4,585 |
| 2025-04-23 | 4,630 | 4,930 | 4,565 | 4,850 | 44,400 | 4,850 |
| 2025-04-22 | 4,885 | 4,885 | 4,680 | 4,690 | 16,800 | 4,690 |
| 2025-04-21 | 4,555 | 4,825 | 4,555 | 4,825 | 30,200 | 4,825 |
| 2025-04-18 | 4,600 | 4,615 | 4,470 | 4,555 | 27,600 | 4,555 |
| 2025-04-17 | 4,695 | 4,695 | 4,450 | 4,580 | 36,100 | 4,580 |
| 2025-04-16 | 4,700 | 4,800 | 4,630 | 4,685 | 17,100 | 4,685 |
| 2025-04-15 | 4,785 | 4,890 | 4,600 | 4,710 | 34,500 | 4,710 |
| 2025-04-14 | 4,575 | 4,900 | 4,500 | 4,855 | 47,700 | 4,855 |
| 2025-04-11 | 4,450 | 4,590 | 4,435 | 4,520 | 47,000 | 4,520 |
| 2025-04-10 | 4,300 | 4,400 | 4,230 | 4,400 | 40,000 | 4,400 |
| 2025-04-09 | 4,115 | 4,265 | 4,090 | 4,240 | 35,000 | 4,240 |
| 2025-04-08 | 3,945 | 4,185 | 3,925 | 4,185 | 30,900 | 4,185 |
| 2025-04-07 | 3,875 | 3,965 | 3,710 | 3,805 | 79,500 | 3,805 |
| 2025-04-04 | 3,865 | 4,060 | 3,865 | 4,015 | 83,800 | 4,015 |
| 2025-04-03 | 3,785 | 4,005 | 3,785 | 3,935 | 47,000 | 3,935 |
| 2025-04-02 | 3,835 | 4,000 | 3,755 | 3,925 | 34,400 | 3,925 |
| 2025-04-01 | 3,885 | 3,915 | 3,825 | 3,835 | 21,500 | 3,835 |
| 2025-03-31 | 3,655 | 3,920 | 3,645 | 3,885 | 74,400 | 3,885 |
| 2025-03-28 | 3,670 | 3,715 | 3,650 | 3,685 | 17,900 | 3,685 |
| 2025-03-27 | 3,715 | 3,795 | 3,660 | 3,715 | 15,800 | 3,715 |
| 2025-03-26 | 3,705 | 3,750 | 3,660 | 3,690 | 13,400 | 3,690 |
| 2025-03-25 | 3,650 | 3,740 | 3,565 | 3,740 | 21,100 | 3,740 |
| 2025-03-24 | 3,640 | 3,705 | 3,640 | 3,650 | 12,100 | 3,650 |
| 2025-03-21 | 3,655 | 3,680 | 3,615 | 3,630 | 9,700 | 3,630 |
| 2025-03-19 | 3,555 | 3,690 | 3,555 | 3,655 | 10,600 | 3,655 |
| 2025-03-18 | 3,660 | 3,670 | 3,590 | 3,590 | 8,600 | 3,590 |
| 2025-03-17 | 3,645 | 3,675 | 3,570 | 3,590 | 13,800 | 3,590 |
| 2025-03-14 | 3,710 | 3,760 | 3,660 | 3,660 | 11,400 | 3,660 |
| 2025-03-13 | 3,845 | 3,845 | 3,700 | 3,715 | 36,900 | 3,715 |
| 2025-03-12 | 3,570 | 3,895 | 3,540 | 3,845 | 68,000 | 3,845 |
| 2025-03-11 | 3,675 | 3,800 | 3,610 | 3,640 | 38,400 | 3,640 |
| 2025-03-10 | 3,550 | 3,635 | 3,485 | 3,605 | 54,300 | 3,605 |
| 2025-03-07 | 3,400 | 3,550 | 3,370 | 3,550 | 51,200 | 3,550 |
| 2025-03-06 | 3,275 | 3,405 | 3,270 | 3,385 | 47,200 | 3,385 |
| 2025-03-05 | 3,355 | 3,355 | 3,120 | 3,205 | 79,600 | 3,205 |
| 2025-03-04 | 3,200 | 3,360 | 3,180 | 3,355 | 23,500 | 3,355 |
| 2025-03-03 | 3,300 | 3,335 | 3,175 | 3,195 | 37,200 | 3,195 |
| 2025-02-28 | 3,340 | 3,410 | 3,255 | 3,300 | 19,700 | 3,300 |
| 2025-02-27 | 3,175 | 3,405 | 3,175 | 3,400 | 53,400 | 3,400 |
| 2025-02-26 | 3,175 | 3,285 | 3,135 | 3,160 | 47,200 | 3,160 |
| 2025-02-25 | 3,215 | 3,240 | 3,085 | 3,105 | 87,000 | 3,105 |
| 2025-02-21 | 3,375 | 3,575 | 3,230 | 3,230 | 113,400 | 3,230 |
| 2025-02-20 | 3,490 | 3,575 | 3,380 | 3,445 | 181,300 | 3,445 |
| 2025-02-19 | 3,095 | 3,245 | 3,060 | 3,210 | 74,600 | 3,210 |
| 2025-02-18 | 2,910 | 3,030 | 2,899 | 3,025 | 38,200 | 3,025 |
| 2025-02-17 | 3,020 | 3,090 | 2,845 | 2,860 | 73,100 | 2,860 |
| 2025-02-14 | 3,190 | 3,385 | 3,005 | 3,005 | 143,300 | 3,005 |
| 2025-02-13 | 3,365 | 3,425 | 3,235 | 3,290 | 49,000 | 3,290 |
| 2025-02-12 | 3,360 | 3,465 | 3,360 | 3,365 | 23,100 | 3,365 |
| 2025-02-10 | 3,390 | 3,410 | 3,345 | 3,355 | 21,000 | 3,355 |
| 2025-02-07 | 3,395 | 3,480 | 3,385 | 3,390 | 20,100 | 3,390 |
| 2025-02-06 | 3,495 | 3,525 | 3,450 | 3,450 | 35,000 | 3,450 |
| 2025-02-05 | 3,315 | 3,485 | 3,315 | 3,460 | 26,200 | 3,460 |
| 2025-02-04 | 3,325 | 3,395 | 3,325 | 3,345 | 25,200 | 3,345 |
| 2025-02-03 | 3,320 | 3,370 | 3,305 | 3,325 | 13,500 | 3,325 |
| 2025-01-31 | 3,345 | 3,410 | 3,320 | 3,365 | 16,500 | 3,365 |
| 2025-01-30 | 3,465 | 3,510 | 3,355 | 3,395 | 62,300 | 3,395 |
| 2025-01-29 | 3,430 | 3,515 | 3,400 | 3,485 | 23,800 | 3,485 |
| 2025-01-28 | 3,475 | 3,540 | 3,435 | 3,435 | 21,100 | 3,435 |
| 2025-01-27 | 3,510 | 3,560 | 3,440 | 3,475 | 30,900 | 3,475 |
| 2025-01-24 | 3,430 | 3,545 | 3,430 | 3,485 | 51,900 | 3,485 |
| 2025-01-23 | 3,465 | 3,485 | 3,355 | 3,360 | 35,900 | 3,360 |
| 2025-01-22 | 3,300 | 3,390 | 3,300 | 3,360 | 30,300 | 3,360 |
| 2025-01-21 | 3,245 | 3,295 | 3,235 | 3,295 | 22,900 | 3,295 |
| 2025-01-20 | 3,205 | 3,255 | 3,170 | 3,225 | 23,800 | 3,225 |
| 2025-01-17 | 3,150 | 3,235 | 3,140 | 3,225 | 23,800 | 3,225 |
| 2025-01-16 | 3,195 | 3,205 | 3,145 | 3,150 | 34,900 | 3,150 |
| 2025-01-15 | 3,265 | 3,265 | 3,145 | 3,175 | 42,700 | 3,175 |
| 2025-01-14 | 3,310 | 3,345 | 3,250 | 3,280 | 30,300 | 3,280 |
| 2025-01-10 | 3,320 | 3,365 | 3,310 | 3,330 | 21,300 | 3,330 |
| 2025-01-09 | 3,360 | 3,390 | 3,330 | 3,340 | 23,000 | 3,340 |
| 2025-01-08 | 3,420 | 3,420 | 3,360 | 3,395 | 42,600 | 3,395 |
| 2025-01-07 | 3,440 | 3,480 | 3,370 | 3,420 | 44,300 | 3,420 |
| 2025-01-06 | 3,630 | 3,630 | 3,440 | 3,440 | 69,900 | 3,440 |
分割・併合履歴 ： なし