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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,390 | 3,455 | 3,335 | 3,350 | 28,300 | 3,350 |
| 2024-07-25 | 3,320 | 3,410 | 3,320 | 3,370 | 33,400 | 3,370 |
| 2024-07-24 | 3,470 | 3,470 | 3,350 | 3,390 | 34,100 | 3,390 |
| 2024-07-23 | 3,285 | 3,470 | 3,280 | 3,470 | 44,600 | 3,470 |
| 2024-07-22 | 3,210 | 3,265 | 3,185 | 3,240 | 23,900 | 3,240 |
| 2024-07-19 | 3,290 | 3,290 | 3,200 | 3,210 | 22,700 | 3,210 |
| 2024-07-18 | 3,250 | 3,305 | 3,200 | 3,285 | 37,400 | 3,285 |
| 2024-07-17 | 3,295 | 3,300 | 3,220 | 3,265 | 29,600 | 3,265 |
| 2024-07-16 | 3,380 | 3,385 | 3,230 | 3,285 | 35,200 | 3,285 |
| 2024-07-12 | 3,300 | 3,420 | 3,295 | 3,365 | 38,600 | 3,365 |
| 2024-07-11 | 3,305 | 3,395 | 3,285 | 3,330 | 29,200 | 3,330 |
| 2024-07-10 | 3,380 | 3,440 | 3,290 | 3,305 | 21,700 | 3,305 |
| 2024-07-09 | 3,465 | 3,470 | 3,370 | 3,375 | 34,800 | 3,375 |
| 2024-07-08 | 3,370 | 3,460 | 3,345 | 3,440 | 55,100 | 3,440 |
| 2024-07-05 | 3,265 | 3,375 | 3,265 | 3,315 | 52,600 | 3,315 |
| 2024-07-04 | 3,130 | 3,230 | 3,125 | 3,165 | 52,600 | 3,165 |
| 2024-07-03 | 3,050 | 3,075 | 3,005 | 3,065 | 29,900 | 3,065 |
| 2024-07-02 | 3,180 | 3,245 | 3,050 | 3,055 | 65,600 | 3,055 |
| 2024-07-01 | 3,340 | 3,355 | 3,180 | 3,195 | 29,900 | 3,195 |
| 2024-06-28 | 3,330 | 3,360 | 3,285 | 3,285 | 46,600 | 3,285 |
| 2024-06-27 | 3,280 | 3,425 | 3,260 | 3,335 | 47,800 | 3,335 |
| 2024-06-26 | 3,260 | 3,295 | 3,210 | 3,255 | 39,200 | 3,255 |
| 2024-06-25 | 3,205 | 3,280 | 3,190 | 3,260 | 28,700 | 3,260 |
| 2024-06-24 | 3,260 | 3,270 | 3,205 | 3,205 | 31,900 | 3,205 |
| 2024-06-21 | 3,345 | 3,395 | 3,260 | 3,260 | 43,800 | 3,260 |
| 2024-06-20 | 3,285 | 3,360 | 3,250 | 3,320 | 41,300 | 3,320 |
| 2024-06-19 | 3,350 | 3,415 | 3,295 | 3,320 | 48,000 | 3,320 |
| 2024-06-18 | 3,390 | 3,455 | 3,335 | 3,360 | 46,200 | 3,360 |
| 2024-06-17 | 3,370 | 3,430 | 3,350 | 3,390 | 58,600 | 3,390 |
| 2024-06-14 | 3,265 | 3,385 | 3,265 | 3,385 | 77,200 | 3,385 |
| 2024-06-13 | 3,280 | 3,315 | 3,200 | 3,200 | 31,100 | 3,200 |
| 2024-06-12 | 3,160 | 3,280 | 3,160 | 3,245 | 50,800 | 3,245 |
| 2024-06-11 | 3,100 | 3,145 | 3,100 | 3,130 | 23,800 | 3,130 |
| 2024-06-10 | 3,065 | 3,120 | 3,030 | 3,100 | 17,400 | 3,100 |
| 2024-06-07 | 2,950 | 3,140 | 2,950 | 3,100 | 123,900 | 3,100 |
| 2024-06-06 | 2,996 | 2,996 | 2,931 | 2,957 | 33,200 | 2,957 |
| 2024-06-05 | 3,015 | 3,035 | 2,973 | 2,975 | 30,500 | 2,975 |
| 2024-06-04 | 3,030 | 3,030 | 2,977 | 2,999 | 31,100 | 2,999 |
| 2024-06-03 | 3,050 | 3,085 | 3,005 | 3,045 | 54,000 | 3,045 |
| 2024-05-31 | 3,010 | 3,035 | 2,963 | 3,035 | 31,800 | 3,035 |
| 2024-05-30 | 3,000 | 3,025 | 2,949 | 2,997 | 55,300 | 2,997 |
| 2024-05-29 | 3,060 | 3,175 | 3,005 | 3,005 | 61,500 | 3,005 |
| 2024-05-28 | 3,015 | 3,115 | 2,992 | 3,085 | 70,100 | 3,085 |
| 2024-05-27 | 3,005 | 3,020 | 2,956 | 2,980 | 45,000 | 2,980 |
| 2024-05-24 | 3,000 | 3,035 | 2,973 | 3,005 | 40,800 | 3,005 |
| 2024-05-23 | 3,050 | 3,050 | 2,964 | 3,005 | 64,400 | 3,005 |
| 2024-05-22 | 3,040 | 3,085 | 2,960 | 3,065 | 144,800 | 3,065 |
| 2024-05-21 | 3,090 | 3,090 | 3,025 | 3,055 | 113,200 | 3,055 |
| 2024-05-20 | 3,175 | 3,235 | 3,140 | 3,220 | 63,300 | 3,220 |
| 2024-05-17 | 3,250 | 3,335 | 3,185 | 3,230 | 75,700 | 3,230 |
| 2024-05-16 | 3,200 | 3,210 | 3,065 | 3,210 | 66,000 | 3,210 |
| 2024-05-15 | 3,295 | 3,295 | 3,150 | 3,200 | 120,800 | 3,200 |
| 2024-05-14 | 3,355 | 3,410 | 3,235 | 3,295 | 85,300 | 3,295 |
| 2024-05-13 | 3,250 | 3,560 | 3,240 | 3,345 | 133,300 | 3,345 |
| 2024-05-10 | 3,395 | 3,575 | 3,270 | 3,320 | 291,800 | 3,320 |
| 2024-05-09 | 3,635 | 3,635 | 3,355 | 3,385 | 155,300 | 3,385 |
| 2024-05-08 | 3,545 | 3,650 | 3,510 | 3,650 | 67,000 | 3,650 |
| 2024-05-07 | 3,500 | 3,620 | 3,485 | 3,560 | 58,500 | 3,560 |
| 2024-05-02 | 3,495 | 3,610 | 3,460 | 3,480 | 62,200 | 3,480 |
| 2024-05-01 | 3,575 | 3,580 | 3,450 | 3,465 | 42,700 | 3,465 |
| 2024-04-30 | 3,650 | 3,680 | 3,540 | 3,625 | 44,300 | 3,625 |
| 2024-04-26 | 3,595 | 3,615 | 3,525 | 3,615 | 63,800 | 3,615 |
| 2024-04-25 | 3,640 | 3,695 | 3,620 | 3,620 | 61,300 | 3,620 |
| 2024-04-24 | 3,635 | 3,660 | 3,580 | 3,640 | 43,500 | 3,640 |
| 2024-04-23 | 3,615 | 3,630 | 3,550 | 3,600 | 26,800 | 3,600 |
| 2024-04-22 | 3,505 | 3,620 | 3,505 | 3,610 | 40,400 | 3,610 |
| 2024-04-19 | 3,540 | 3,570 | 3,410 | 3,435 | 42,200 | 3,435 |
| 2024-04-18 | 3,485 | 3,580 | 3,450 | 3,555 | 23,600 | 3,555 |
| 2024-04-17 | 3,545 | 3,560 | 3,500 | 3,500 | 19,700 | 3,500 |
| 2024-04-16 | 3,570 | 3,595 | 3,495 | 3,500 | 45,000 | 3,500 |
| 2024-04-15 | 3,660 | 3,700 | 3,550 | 3,600 | 61,700 | 3,600 |
| 2024-04-12 | 3,600 | 3,750 | 3,570 | 3,730 | 74,300 | 3,730 |
| 2024-04-11 | 3,470 | 3,595 | 3,415 | 3,530 | 53,200 | 3,530 |
| 2024-04-10 | 3,415 | 3,450 | 3,400 | 3,400 | 32,300 | 3,400 |
| 2024-04-09 | 3,420 | 3,430 | 3,375 | 3,395 | 29,500 | 3,395 |
| 2024-04-08 | 3,410 | 3,440 | 3,345 | 3,415 | 43,800 | 3,415 |
| 2024-04-05 | 3,360 | 3,420 | 3,320 | 3,360 | 47,300 | 3,360 |
| 2024-04-04 | 3,340 | 3,435 | 3,290 | 3,365 | 74,800 | 3,365 |
| 2024-04-03 | 3,400 | 3,450 | 3,330 | 3,340 | 71,800 | 3,340 |
| 2024-04-02 | 3,525 | 3,535 | 3,425 | 3,460 | 61,800 | 3,460 |
| 2024-04-01 | 3,570 | 3,575 | 3,485 | 3,485 | 64,300 | 3,485 |
| 2024-03-29 | 3,715 | 3,715 | 3,550 | 3,550 | 48,800 | 3,550 |
| 2024-03-28 | 3,655 | 3,730 | 3,635 | 3,650 | 56,700 | 3,650 |
| 2024-03-27 | 3,795 | 3,795 | 3,650 | 3,660 | 106,200 | 3,660 |
| 2024-03-26 | 3,930 | 4,100 | 3,810 | 3,820 | 214,800 | 3,820 |
| 2024-03-25 | 3,655 | 3,910 | 3,655 | 3,910 | 297,400 | 3,910 |
| 2024-03-22 | 3,615 | 3,615 | 3,485 | 3,515 | 51,500 | 3,515 |
| 2024-03-21 | 3,530 | 3,615 | 3,500 | 3,610 | 95,800 | 3,610 |
| 2024-03-19 | 3,470 | 3,635 | 3,410 | 3,600 | 85,800 | 3,600 |
| 2024-03-18 | 3,450 | 3,530 | 3,360 | 3,530 | 78,200 | 3,530 |
| 2024-03-15 | 3,440 | 3,535 | 3,340 | 3,485 | 80,100 | 3,485 |
| 2024-03-14 | 3,510 | 3,550 | 3,405 | 3,440 | 94,500 | 3,440 |
| 2024-03-13 | 3,580 | 3,635 | 3,500 | 3,530 | 62,200 | 3,530 |
| 2024-03-12 | 3,550 | 3,630 | 3,525 | 3,560 | 40,600 | 3,560 |
| 2024-03-11 | 3,580 | 3,580 | 3,490 | 3,555 | 117,000 | 3,555 |
| 2024-03-08 | 3,565 | 3,660 | 3,555 | 3,580 | 65,900 | 3,580 |
| 2024-03-07 | 3,715 | 3,730 | 3,605 | 3,605 | 46,200 | 3,605 |
| 2024-03-06 | 3,635 | 3,715 | 3,605 | 3,700 | 36,800 | 3,700 |
| 2024-03-05 | 3,575 | 3,730 | 3,570 | 3,640 | 125,800 | 3,640 |
| 2024-03-04 | 3,890 | 3,890 | 3,620 | 3,630 | 100,700 | 3,630 |
| 2024-03-01 | 3,685 | 3,995 | 3,670 | 3,960 | 111,400 | 3,960 |
| 2024-02-29 | 3,525 | 3,735 | 3,465 | 3,700 | 116,500 | 3,700 |
| 2024-02-28 | 3,650 | 3,700 | 3,575 | 3,590 | 60,200 | 3,590 |
| 2024-02-27 | 3,705 | 3,770 | 3,650 | 3,650 | 87,000 | 3,650 |
| 2024-02-26 | 3,840 | 3,885 | 3,745 | 3,775 | 228,200 | 3,775 |
| 2024-02-22 | 4,050 | 4,110 | 3,950 | 4,015 | 80,600 | 4,015 |
| 2024-02-21 | 4,320 | 4,325 | 4,110 | 4,120 | 51,500 | 4,120 |
| 2024-02-20 | 4,270 | 4,320 | 4,150 | 4,305 | 71,300 | 4,305 |
| 2024-02-19 | 3,960 | 4,400 | 3,940 | 4,400 | 154,600 | 4,400 |
| 2024-02-16 | 4,160 | 4,170 | 3,725 | 3,895 | 274,100 | 3,895 |
| 2024-02-15 | 4,450 | 4,450 | 4,100 | 4,165 | 387,300 | 4,165 |
| 2024-02-14 | 3,735 | 3,755 | 3,645 | 3,750 | 73,800 | 3,750 |
| 2024-02-13 | 3,910 | 3,910 | 3,610 | 3,785 | 143,600 | 3,785 |
| 2024-02-09 | 4,005 | 4,050 | 3,870 | 3,910 | 45,800 | 3,910 |
| 2024-02-08 | 4,080 | 4,095 | 4,000 | 4,035 | 41,500 | 4,035 |
| 2024-02-07 | 4,095 | 4,150 | 4,020 | 4,085 | 32,400 | 4,085 |
| 2024-02-06 | 3,985 | 4,150 | 3,945 | 4,095 | 42,600 | 4,095 |
| 2024-02-05 | 4,050 | 4,070 | 3,850 | 4,015 | 57,700 | 4,015 |
| 2024-02-02 | 3,950 | 4,070 | 3,900 | 4,040 | 42,700 | 4,040 |
| 2024-02-01 | 3,920 | 3,940 | 3,820 | 3,940 | 35,700 | 3,940 |
| 2024-01-31 | 3,790 | 3,920 | 3,770 | 3,920 | 26,800 | 3,920 |
| 2024-01-30 | 3,755 | 3,800 | 3,680 | 3,795 | 56,200 | 3,795 |
| 2024-01-29 | 3,815 | 3,855 | 3,740 | 3,745 | 23,000 | 3,745 |
| 2024-01-26 | 3,860 | 3,900 | 3,805 | 3,805 | 30,600 | 3,805 |
| 2024-01-25 | 3,810 | 3,835 | 3,750 | 3,815 | 29,400 | 3,815 |
| 2024-01-24 | 3,785 | 3,880 | 3,750 | 3,880 | 33,700 | 3,880 |
| 2024-01-23 | 3,880 | 3,880 | 3,720 | 3,725 | 39,200 | 3,725 |
| 2024-01-22 | 3,820 | 3,865 | 3,725 | 3,835 | 36,500 | 3,835 |
| 2024-01-19 | 3,750 | 3,820 | 3,730 | 3,820 | 32,400 | 3,820 |
| 2024-01-18 | 3,750 | 3,750 | 3,675 | 3,710 | 30,900 | 3,710 |
| 2024-01-17 | 3,655 | 3,710 | 3,635 | 3,690 | 22,400 | 3,690 |
| 2024-01-16 | 3,745 | 3,780 | 3,655 | 3,675 | 48,500 | 3,675 |
| 2024-01-15 | 3,640 | 3,740 | 3,640 | 3,735 | 40,500 | 3,735 |
| 2024-01-12 | 3,580 | 3,655 | 3,565 | 3,620 | 61,800 | 3,620 |
| 2024-01-11 | 3,430 | 3,585 | 3,410 | 3,530 | 40,300 | 3,530 |
| 2024-01-10 | 3,400 | 3,435 | 3,370 | 3,410 | 27,300 | 3,410 |
| 2024-01-09 | 3,310 | 3,395 | 3,285 | 3,395 | 28,600 | 3,395 |
| 2024-01-05 | 3,445 | 3,445 | 3,350 | 3,350 | 39,100 | 3,350 |
| 2024-01-04 | 3,500 | 3,525 | 3,330 | 3,390 | 51,700 | 3,390 |
分割・併合履歴 ： なし
