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 |
---|---|---|---|---|---|---|
2025-02-13 | 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