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
2025-02-133,3653,4253,2353,29049,0003,290
2025-02-123,3603,4653,3603,36523,1003,365
2025-02-103,3903,4103,3453,35521,0003,355
2025-02-073,3953,4803,3853,39020,1003,390
2025-02-063,4953,5253,4503,45035,0003,450
2025-02-053,3153,4853,3153,46026,2003,460
2025-02-043,3253,3953,3253,34525,2003,345
2025-02-033,3203,3703,3053,32513,5003,325
2025-01-313,3453,4103,3203,36516,5003,365
2025-01-303,4653,5103,3553,39562,3003,395
2025-01-293,4303,5153,4003,48523,8003,485
2025-01-283,4753,5403,4353,43521,1003,435
2025-01-273,5103,5603,4403,47530,9003,475
2025-01-243,4303,5453,4303,48551,9003,485
2025-01-233,4653,4853,3553,36035,9003,360
2025-01-223,3003,3903,3003,36030,3003,360
2025-01-213,2453,2953,2353,29522,9003,295
2025-01-203,2053,2553,1703,22523,8003,225
2025-01-173,1503,2353,1403,22523,8003,225
2025-01-163,1953,2053,1453,15034,9003,150
2025-01-153,2653,2653,1453,17542,7003,175
2025-01-143,3103,3453,2503,28030,3003,280
2025-01-103,3203,3653,3103,33021,3003,330
2025-01-093,3603,3903,3303,34023,0003,340
2025-01-083,4203,4203,3603,39542,6003,395
2025-01-073,4403,4803,3703,42044,3003,420
2025-01-063,6303,6303,4403,44069,9003,440

分割・併合履歴 : なし