KabuInsight

やまみ

2820
スタンダード/食料品/Yamami Company
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,815.04,820.04,700.04,700.0-135.0-2.79%12,100
2026-03-124,850.04,890.04,730.04,835.0-30.0-0.62%14,600
2026-03-114,900.04,970.04,865.04,865.0-35.0-0.71%5,300
2026-03-104,900.04,995.04,900.04,900.0+40.0+0.82%12,000
2026-03-094,980.04,985.04,860.04,860.0-220.0-4.33%11,200
2026-03-065,020.05,100.04,935.05,080.0+50.0+0.99%11,400
2026-03-055,000.05,190.05,000.05,030.0-40.0-0.79%9,800
2026-03-045,030.05,080.04,930.05,070.0-60.0-1.17%13,800
2026-03-034,950.05,180.04,950.05,130.0+160.0+3.22%26,300
2026-03-025,010.05,100.04,955.04,970.0-130.0-2.55%15,700
2026-02-275,110.05,160.05,040.05,100.0-50.0-0.97%8,900
2026-02-265,080.05,190.05,080.05,150.0-30.0-0.58%5,600
2026-02-255,170.05,180.05,060.05,180.0-90.0-1.71%10,200
2026-02-245,270.05,350.05,190.05,270.00.00.00%11,000
2026-02-205,200.05,350.05,160.05,270.0+40.0+0.76%26,700
2026-02-195,390.05,390.05,200.05,230.0-160.0-2.97%13,600
2026-02-185,250.05,400.05,190.05,390.0+180.0+3.45%19,100
2026-02-175,130.05,210.05,130.05,210.0+20.0+0.39%5,800
2026-02-165,230.05,330.05,060.05,190.0-50.0-0.95%22,900
2026-02-135,320.05,460.05,160.05,240.0+20.0+0.38%52,100
2026-02-125,290.05,330.05,120.05,220.0-50.0-0.95%17,200
2026-02-105,280.05,300.05,190.05,270.0-30.0-0.57%15,200
2026-02-095,070.05,360.05,070.05,300.0+230.0+4.54%33,100
2026-02-065,010.05,080.04,935.05,070.0+155.0+3.15%17,100
2026-02-054,985.04,990.04,910.04,915.0-20.0-0.41%12,400
2026-02-044,905.04,940.04,880.04,935.0+100.0+2.07%15,400
2026-02-034,910.04,960.04,795.04,835.0-75.0-1.53%11,100
2026-02-024,920.05,010.04,895.04,910.0+45.0+0.92%18,700
2026-01-304,770.04,880.04,740.04,865.0+75.0+1.57%8,100
2026-01-294,790.04,825.04,760.04,790.00.00.00%6,400
2026-01-284,950.04,950.04,790.04,790.0-105.0-2.15%8,200
2026-01-274,850.04,910.04,850.04,895.0-5.0-0.10%2,300
2026-01-264,890.04,920.04,820.04,900.0-20.0-0.41%8,100
2026-01-234,830.04,945.04,810.04,920.0+80.0+1.65%12,100
2026-01-224,855.04,900.04,800.04,840.0-15.0-0.31%8,000
2026-01-214,895.04,895.04,795.04,855.0-40.0-0.82%6,500
2026-01-204,800.04,960.04,760.04,895.0+105.0+2.19%16,600
2026-01-194,660.04,825.04,660.04,790.0+130.0+2.79%31,000
2026-01-164,680.04,725.04,630.04,660.0-20.0-0.43%16,800
2026-01-154,740.04,840.04,655.04,680.0-60.0-1.27%14,000
2026-01-144,810.04,810.04,715.04,740.0-55.0-1.15%8,400
2026-01-134,855.04,925.04,760.04,795.0-60.0-1.24%12,900
2026-01-094,665.04,890.04,665.04,855.0+190.0+4.07%12,000
2026-01-084,750.04,750.04,665.04,665.0-80.0-1.69%17,000
2026-01-074,895.04,900.04,740.04,745.0-220.0-4.43%25,200
2026-01-064,970.04,990.04,915.04,965.00.00.00%5,700
2026-01-054,940.04,975.04,875.04,965.0+15.0+0.30%13,200
2025-12-304,775.04,950.04,775.04,950.0+175.0+3.66%13,900
2025-12-294,700.04,820.04,690.04,775.0+75.0+1.60%12,300
2025-12-264,670.04,795.04,670.04,700.0-40.0-0.84%1,100
2025-12-254,685.04,800.04,665.04,740.0+125.0+2.71%8,500
2025-12-244,645.04,675.04,500.04,615.0-90.0-1.91%4,300
2025-12-234,950.04,950.04,640.04,705.0-105.0-2.18%12,500
2025-12-224,635.04,850.04,605.04,810.0+105.0+2.23%29,000
2025-12-194,605.04,770.04,600.04,705.0+85.0+1.84%24,400
2025-12-184,535.04,640.04,535.04,620.0+15.0+0.33%6,500
2025-12-174,500.04,700.04,420.04,605.0+95.0+2.11%11,600
2025-12-164,145.04,510.04,145.04,510.0+295.0+7.00%28,100
2025-12-154,095.04,225.04,090.04,215.0+120.0+2.93%9,500
2025-12-124,080.04,135.04,080.04,095.0-55.0-1.33%4,500
2025-12-114,090.04,195.04,055.04,150.0+50.0+1.22%7,800
2025-12-104,160.04,190.04,090.04,100.0-90.0-2.15%11,700
2025-12-094,245.04,265.04,160.04,190.0-100.0-2.33%6,300
2025-12-084,220.04,300.04,210.04,290.0+140.0+3.37%3,600
2025-12-054,170.04,225.04,150.04,150.0-20.0-0.48%5,900
2025-12-044,235.04,235.04,155.04,170.0-65.0-1.53%4,500
2025-12-034,210.04,280.04,190.04,235.0-45.0-1.05%11,700
2025-12-024,345.04,350.04,240.04,280.0-65.0-1.50%8,800
2025-12-014,415.04,460.04,345.04,345.0-70.0-1.59%12,200
2025-11-284,445.04,480.04,395.04,415.0-5.0-0.11%9,900
2025-11-274,475.04,475.04,400.04,420.0-80.0-1.78%8,800
2025-11-264,480.04,570.04,480.04,500.0+30.0+0.67%14,600
2025-11-254,380.04,510.04,350.04,470.0+90.0+2.05%24,000
2025-11-214,090.04,400.04,090.04,380.0+250.0+6.05%18,300
2025-11-204,350.04,380.04,015.04,130.0-195.0-4.51%40,000
2025-11-194,460.04,520.04,260.04,325.0-135.0-3.03%22,600
2025-11-184,580.04,630.04,460.04,460.0-145.0-3.15%39,600
2025-11-174,500.04,795.04,500.04,605.0+120.0+2.68%38,900
2025-11-144,385.04,540.04,335.04,485.0+115.0+2.63%60,400
2025-11-134,275.04,390.04,220.04,370.0+150.0+3.55%72,300
2025-11-124,070.04,270.04,070.04,220.0+110.0+2.68%30,400
2025-11-113,995.04,110.03,995.04,110.0+85.0+2.11%18,500
2025-11-103,945.04,060.03,945.04,025.0+80.0+2.03%17,000
2025-11-074,000.04,000.03,925.03,945.0-55.0-1.38%19,500
2025-11-064,050.04,050.03,960.04,000.0-30.0-0.74%8,600
2025-11-054,020.04,050.03,950.04,030.0+35.0+0.88%14,600
2025-11-044,005.04,025.03,965.03,995.0-10.0-0.25%16,600
2025-10-314,020.04,055.03,965.04,005.0+45.0+1.14%11,800
2025-10-304,060.04,060.03,910.03,960.0-30.0-0.75%15,800
2025-10-294,175.04,185.03,985.03,990.0-150.0-3.62%47,000
2025-10-284,190.04,190.04,120.04,140.0+15.0+0.36%11,300
2025-10-274,045.04,135.04,025.04,125.0+80.0+1.98%12,600
2025-10-244,075.04,075.04,010.04,045.0-45.0-1.10%9,600
2025-10-234,185.04,185.04,070.04,090.0-55.0-1.33%11,800
2025-10-224,155.04,180.04,065.04,145.0+10.0+0.24%15,400
2025-10-214,055.04,165.04,040.04,135.0+90.0+2.22%23,000
2025-10-204,150.04,150.04,025.04,045.0-35.0-0.86%12,000
2025-10-174,170.04,170.04,025.04,080.0-90.0-2.16%19,800
2025-10-164,120.04,170.04,100.04,170.0+45.0+1.09%23,100
2025-10-154,185.04,235.04,110.04,125.0-20.0-0.48%20,800
2025-10-144,240.04,250.04,090.04,145.0-80.0-1.89%38,300
2025-10-104,225.04,275.04,115.04,225.0+5.0+0.12%20,800
2025-10-094,450.04,470.04,140.04,220.0-195.0-4.42%51,200
2025-10-084,470.04,490.04,370.04,415.0-85.0-1.89%23,400
2025-10-074,615.04,630.04,450.04,500.0-115.0-2.49%45,300
2025-10-064,805.04,805.04,605.04,615.0-220.0-4.55%41,500
2025-10-034,715.04,835.04,705.04,835.0+190.0+4.09%22,300
2025-10-024,755.04,825.04,600.04,645.0-110.0-2.31%36,000
2025-10-014,860.04,860.04,755.04,755.0-110.0-2.26%16,900
2025-09-304,970.04,985.04,830.04,865.0-165.0-3.28%13,700
2025-09-295,080.05,080.04,915.05,030.0-20.0-0.40%12,800
2025-09-265,180.05,190.05,040.05,050.0-130.0-2.51%18,900
2025-09-255,080.05,200.05,030.05,180.0+110.0+2.17%13,500
2025-09-245,080.05,080.05,000.05,070.0-20.0-0.39%9,000
2025-09-225,200.05,200.05,090.05,090.0-80.0-1.55%11,100
2025-09-195,180.05,200.05,110.05,170.0-20.0-0.39%6,000
2025-09-185,120.05,190.05,050.05,190.0+100.0+1.96%13,300
2025-09-175,120.05,200.05,050.05,090.0-30.0-0.59%18,800
2025-09-164,940.05,130.04,935.05,120.0+180.0+3.64%13,600
2025-09-124,925.04,985.04,900.04,940.0——5,500

直近120営業日分を表示