2820 (株)やまみ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,0903,0903,0253,055113,2003,055
2024-05-203,1753,2353,1403,22063,3003,220
2024-05-173,2503,3353,1853,23075,7003,230
2024-05-163,2003,2103,0653,21066,0003,210
2024-05-153,2953,2953,1503,200120,8003,200
2024-05-143,3553,4103,2353,29585,3003,295
2024-05-133,2503,5603,2403,345133,3003,345
2024-05-103,3953,5753,2703,320291,8003,320
2024-05-093,6353,6353,3553,385155,3003,385
2024-05-083,5453,6503,5103,65067,0003,650
2024-05-073,5003,6203,4853,56058,5003,560
2024-05-023,4953,6103,4603,48062,2003,480
2024-05-013,5753,5803,4503,46542,7003,465
2024-04-303,6503,6803,5403,62544,3003,625
2024-04-263,5953,6153,5253,61563,8003,615
2024-04-253,6403,6953,6203,62061,3003,620
2024-04-243,6353,6603,5803,64043,5003,640
2024-04-233,6153,6303,5503,60026,8003,600
2024-04-223,5053,6203,5053,61040,4003,610
2024-04-193,5403,5703,4103,43542,2003,435
2024-04-183,4853,5803,4503,55523,6003,555
2024-04-173,5453,5603,5003,50019,7003,500
2024-04-163,5703,5953,4953,50045,0003,500
2024-04-153,6603,7003,5503,60061,7003,600
2024-04-123,6003,7503,5703,73074,3003,730
2024-04-113,4703,5953,4153,53053,2003,530
2024-04-103,4153,4503,4003,40032,3003,400
2024-04-093,4203,4303,3753,39529,5003,395
2024-04-083,4103,4403,3453,41543,8003,415
2024-04-053,3603,4203,3203,36047,3003,360
2024-04-043,3403,4353,2903,36574,8003,365
2024-04-033,4003,4503,3303,34071,8003,340
2024-04-023,5253,5353,4253,46061,8003,460
2024-04-013,5703,5753,4853,48564,3003,485
2024-03-293,7153,7153,5503,55048,8003,550
2024-03-283,6553,7303,6353,65056,7003,650
2024-03-273,7953,7953,6503,660106,2003,660
2024-03-263,9304,1003,8103,820214,8003,820
2024-03-253,6553,9103,6553,910297,4003,910
2024-03-223,6153,6153,4853,51551,5003,515
2024-03-213,5303,6153,5003,61095,8003,610
2024-03-193,4703,6353,4103,60085,8003,600
2024-03-183,4503,5303,3603,53078,2003,530
2024-03-153,4403,5353,3403,48580,1003,485
2024-03-143,5103,5503,4053,44094,5003,440
2024-03-133,5803,6353,5003,53062,2003,530
2024-03-123,5503,6303,5253,56040,6003,560
2024-03-113,5803,5803,4903,555117,0003,555
2024-03-083,5653,6603,5553,58065,9003,580
2024-03-073,7153,7303,6053,60546,2003,605
2024-03-063,6353,7153,6053,70036,8003,700
2024-03-053,5753,7303,5703,640125,8003,640
2024-03-043,8903,8903,6203,630100,7003,630
2024-03-013,6853,9953,6703,960111,4003,960
2024-02-293,5253,7353,4653,700116,5003,700
2024-02-283,6503,7003,5753,59060,2003,590
2024-02-273,7053,7703,6503,65087,0003,650
2024-02-263,8403,8853,7453,775228,2003,775
2024-02-224,0504,1103,9504,01580,6004,015
2024-02-214,3204,3254,1104,12051,5004,120
2024-02-204,2704,3204,1504,30571,3004,305
2024-02-193,9604,4003,9404,400154,6004,400
2024-02-164,1604,1703,7253,895274,1003,895
2024-02-154,4504,4504,1004,165387,3004,165
2024-02-143,7353,7553,6453,75073,8003,750
2024-02-133,9103,9103,6103,785143,6003,785
2024-02-094,0054,0503,8703,91045,8003,910
2024-02-084,0804,0954,0004,03541,5004,035
2024-02-074,0954,1504,0204,08532,4004,085
2024-02-063,9854,1503,9454,09542,6004,095
2024-02-054,0504,0703,8504,01557,7004,015
2024-02-023,9504,0703,9004,04042,7004,040
2024-02-013,9203,9403,8203,94035,7003,940
2024-01-313,7903,9203,7703,92026,8003,920
2024-01-303,7553,8003,6803,79556,2003,795
2024-01-293,8153,8553,7403,74523,0003,745
2024-01-263,8603,9003,8053,80530,6003,805
2024-01-253,8103,8353,7503,81529,4003,815
2024-01-243,7853,8803,7503,88033,7003,880
2024-01-233,8803,8803,7203,72539,2003,725
2024-01-223,8203,8653,7253,83536,5003,835
2024-01-193,7503,8203,7303,82032,4003,820
2024-01-183,7503,7503,6753,71030,9003,710
2024-01-173,6553,7103,6353,69022,4003,690
2024-01-163,7453,7803,6553,67548,5003,675
2024-01-153,6403,7403,6403,73540,5003,735
2024-01-123,5803,6553,5653,62061,8003,620
2024-01-113,4303,5853,4103,53040,3003,530
2024-01-103,4003,4353,3703,41027,3003,410
2024-01-093,3103,3953,2853,39528,6003,395
2024-01-053,4453,4453,3503,35039,1003,350
2024-01-043,5003,5253,3303,39051,7003,390

分割・併合履歴 : なし