山九(9065)の株価時系列情報
山九(9065)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,306 | 5,366 | 5,246 | 5,297 | 142,600 |
| 2024/04/18 | 5,348 | 5,366 | 5,295 | 5,301 | 133,200 |
| 2024/04/17 | 5,344 | 5,347 | 5,221 | 5,279 | 91,000 |
| 2024/04/16 | 5,343 | 5,414 | 5,315 | 5,343 | 101,200 |
| 2024/04/15 | 5,242 | 5,358 | 5,227 | 5,348 | 76,900 |
| 2024/04/12 | 5,188 | 5,273 | 5,180 | 5,256 | 92,400 |
| 2024/04/11 | 5,120 | 5,178 | 5,120 | 5,169 | 63,100 |
| 2024/04/10 | 5,150 | 5,205 | 5,145 | 5,203 | 67,700 |
| 2024/04/09 | 5,194 | 5,194 | 5,139 | 5,161 | 70,000 |
| 2024/04/08 | 5,174 | 5,194 | 5,123 | 5,187 | 101,000 |
| 2024/04/05 | 5,072 | 5,145 | 5,030 | 5,131 | 97,200 |
| 2024/04/04 | 5,176 | 5,196 | 5,116 | 5,150 | 85,100 |
| 2024/04/03 | 5,094 | 5,147 | 5,073 | 5,127 | 160,800 |
| 2024/04/02 | 5,133 | 5,137 | 5,074 | 5,117 | 134,300 |
| 2024/04/01 | 5,219 | 5,244 | 5,142 | 5,148 | 89,900 |
| 2024/03/29 | 5,180 | 5,244 | 5,179 | 5,222 | 63,500 |
| 2024/03/28 | 5,326 | 5,326 | 5,158 | 5,194 | 126,600 |
| 2024/03/27 | 5,427 | 5,456 | 5,402 | 5,421 | 199,900 |
| 2024/03/26 | 5,368 | 5,460 | 5,352 | 5,405 | 109,200 |
| 2024/03/25 | 5,472 | 5,481 | 5,409 | 5,424 | 90,100 |
| 2024/03/22 | 5,500 | 5,514 | 5,429 | 5,476 | 99,300 |
| 2024/03/21 | 5,394 | 5,472 | 5,376 | 5,452 | 121,900 |
| 2024/03/19 | 5,276 | 5,384 | 5,269 | 5,384 | 80,600 |
| 2024/03/18 | 5,298 | 5,324 | 5,267 | 5,298 | 79,500 |
| 2024/03/15 | 5,230 | 5,315 | 5,224 | 5,272 | 249,900 |
| 2024/03/14 | 5,241 | 5,259 | 5,203 | 5,236 | 90,200 |
| 2024/03/13 | 5,210 | 5,253 | 5,176 | 5,207 | 99,500 |
| 2024/03/12 | 5,169 | 5,190 | 5,096 | 5,190 | 149,000 |
| 2024/03/11 | 5,250 | 5,250 | 5,148 | 5,199 | 123,100 |
| 2024/03/08 | 5,239 | 5,298 | 5,184 | 5,284 | 111,800 |
| 2024/03/07 | 5,338 | 5,348 | 5,270 | 5,301 | 108,900 |
| 2024/03/06 | 5,234 | 5,298 | 5,206 | 5,251 | 101,500 |
| 2024/03/05 | 5,212 | 5,280 | 5,167 | 5,206 | 82,200 |
| 2024/03/04 | 5,286 | 5,306 | 5,201 | 5,234 | 117,100 |
| 2024/03/01 | 5,323 | 5,389 | 5,270 | 5,314 | 59,400 |
| 2024/02/29 | 5,372 | 5,397 | 5,263 | 5,291 | 133,300 |
| 2024/02/28 | 5,338 | 5,375 | 5,298 | 5,355 | 98,600 |
| 2024/02/27 | 5,407 | 5,447 | 5,321 | 5,337 | 141,400 |
| 2024/02/26 | 5,362 | 5,424 | 5,342 | 5,368 | 165,000 |
| 2024/02/22 | 5,330 | 5,393 | 5,277 | 5,362 | 120,600 |
| 2024/02/21 | 5,323 | 5,359 | 5,277 | 5,316 | 119,500 |
| 2024/02/20 | 5,372 | 5,404 | 5,349 | 5,353 | 112,400 |
| 2024/02/19 | 5,280 | 5,423 | 5,280 | 5,381 | 118,600 |
| 2024/02/16 | 5,203 | 5,338 | 5,195 | 5,297 | 193,400 |
| 2024/02/15 | 5,206 | 5,224 | 5,110 | 5,178 | 195,400 |
| 2024/02/14 | 5,274 | 5,274 | 5,164 | 5,231 | 148,500 |
| 2024/02/13 | 5,309 | 5,309 | 5,246 | 5,284 | 117,700 |
| 2024/02/09 | 5,353 | 5,405 | 5,302 | 5,311 | 103,600 |
| 2024/02/08 | 5,364 | 5,460 | 5,315 | 5,380 | 174,100 |
| 2024/02/07 | 5,430 | 5,458 | 5,342 | 5,386 | 128,500 |
| 2024/02/06 | 5,448 | 5,484 | 5,401 | 5,437 | 159,100 |
| 2024/02/05 | 5,603 | 5,614 | 5,432 | 5,439 | 192,600 |
| 2024/02/02 | 5,494 | 5,644 | 5,451 | 5,603 | 324,600 |
| 2024/02/01 | 5,479 | 5,509 | 5,364 | 5,450 | 220,300 |
| 2024/01/31 | 5,161 | 5,560 | 5,153 | 5,544 | 345,400 |
| 2024/01/30 | 5,272 | 5,292 | 5,258 | 5,261 | 136,300 |
| 2024/01/29 | 5,194 | 5,249 | 5,153 | 5,243 | 142,200 |
| 2024/01/26 | 5,169 | 5,220 | 5,132 | 5,194 | 198,600 |
| 2024/01/25 | 5,197 | 5,214 | 5,164 | 5,183 | 133,600 |
| 2024/01/24 | 5,231 | 5,236 | 5,197 | 5,208 | 153,500 |
| 2024/01/23 | 5,241 | 5,274 | 5,203 | 5,242 | 91,500 |
| 2024/01/22 | 5,230 | 5,247 | 5,214 | 5,228 | 73,300 |
| 2024/01/19 | 5,234 | 5,248 | 5,165 | 5,194 | 125,400 |
| 2024/01/18 | 5,194 | 5,232 | 5,174 | 5,189 | 81,600 |
| 2024/01/17 | 5,275 | 5,325 | 5,210 | 5,211 | 134,500 |
| 2024/01/16 | 5,360 | 5,396 | 5,267 | 5,275 | 102,800 |
| 2024/01/15 | 5,310 | 5,396 | 5,310 | 5,389 | 79,300 |
| 2024/01/12 | 5,340 | 5,365 | 5,314 | 5,333 | 114,400 |
| 2024/01/11 | 5,299 | 5,331 | 5,289 | 5,310 | 143,600 |
| 2024/01/10 | 5,292 | 5,306 | 5,251 | 5,286 | 130,200 |
| 2024/01/09 | 5,261 | 5,290 | 5,228 | 5,285 | 139,100 |
| 2024/01/05 | 5,235 | 5,256 | 5,205 | 5,233 | 217,600 |
| 2024/01/04 | 5,181 | 5,265 | 5,126 | 5,246 | 96,800 |
| 2023/12/29 | 5,206 | 5,229 | 5,147 | 5,181 | 73,000 |
| 2023/12/28 | 5,196 | 5,226 | 5,191 | 5,214 | 73,700 |
| 2023/12/27 | 5,143 | 5,220 | 5,143 | 5,196 | 102,300 |
| 2023/12/26 | 5,150 | 5,160 | 5,118 | 5,128 | 92,800 |
| 2023/12/25 | 5,199 | 5,199 | 5,102 | 5,135 | 80,100 |
| 2023/12/22 | 5,080 | 5,141 | 5,076 | 5,141 | 94,000 |
| 2023/12/21 | 5,003 | 5,072 | 4,996 | 5,046 | 97,200 |
| 2023/12/20 | 5,005 | 5,097 | 5,005 | 5,061 | 123,600 |
| 2023/12/19 | 5,056 | 5,064 | 4,979 | 5,018 | 144,800 |
| 2023/12/18 | 5,021 | 5,065 | 4,994 | 5,058 | 84,400 |
| 2023/12/15 | 5,011 | 5,106 | 5,011 | 5,091 | 182,600 |
| 2023/12/14 | 5,011 | 5,044 | 4,983 | 4,988 | 91,500 |
| 2023/12/13 | 5,030 | 5,060 | 5,011 | 5,026 | 98,800 |
| 2023/12/12 | 5,056 | 5,140 | 5,028 | 5,030 | 156,500 |
| 2023/12/11 | 4,937 | 4,993 | 4,931 | 4,987 | 119,400 |
| 2023/12/08 | 4,826 | 4,916 | 4,813 | 4,890 | 264,200 |
| 2023/12/07 | 4,922 | 4,968 | 4,908 | 4,917 | 210,100 |
| 2023/12/06 | 4,939 | 4,999 | 4,898 | 4,992 | 214,000 |
| 2023/12/05 | 5,009 | 5,036 | 4,943 | 4,959 | 155,800 |
| 2023/12/04 | 4,992 | 5,015 | 4,937 | 5,009 | 187,400 |
| 2023/12/01 | 5,089 | 5,100 | 5,008 | 5,032 | 171,200 |
| 2023/11/30 | 4,995 | 5,070 | 4,970 | 5,039 | 114,800 |
| 2023/11/29 | 5,053 | 5,115 | 5,037 | 5,042 | 124,000 |
| 2023/11/28 | 5,129 | 5,129 | 5,070 | 5,091 | 96,600 |
| 2023/11/27 | 5,128 | 5,159 | 5,075 | 5,117 | 170,100 |
| 2023/11/24 | 5,003 | 5,114 | 4,991 | 5,105 | 152,400 |
| 2023/11/22 | 4,901 | 4,940 | 4,895 | 4,940 | 138,600 |
| 2023/11/21 | 4,954 | 5,005 | 4,929 | 4,971 | 159,600 |
| 2023/11/20 | 4,994 | 5,021 | 4,949 | 4,950 | 157,100 |
| 2023/11/17 | 4,913 | 4,994 | 4,910 | 4,994 | 147,800 |
| 2023/11/16 | 4,843 | 4,903 | 4,806 | 4,903 | 127,700 |
| 2023/11/15 | 4,859 | 4,883 | 4,820 | 4,843 | 153,300 |
| 2023/11/14 | 4,810 | 4,846 | 4,800 | 4,824 | 183,900 |
| 2023/11/13 | 4,868 | 4,878 | 4,775 | 4,826 | 221,400 |
| 2023/11/10 | 4,843 | 4,854 | 4,807 | 4,835 | 178,400 |
| 2023/11/09 | 4,763 | 4,814 | 4,723 | 4,814 | 217,500 |
| 2023/11/08 | 4,860 | 4,880 | 4,716 | 4,743 | 216,900 |
| 2023/11/07 | 4,865 | 4,886 | 4,785 | 4,814 | 205,100 |
| 2023/11/06 | 4,849 | 4,873 | 4,728 | 4,836 | 365,700 |
| 2023/11/02 | 4,810 | 4,896 | 4,780 | 4,789 | 632,600 |
| 2023/11/01 | 4,648 | 4,843 | 4,605 | 4,783 | 805,300 |
| 2023/10/31 | 5,124 | 5,145 | 4,513 | 4,517 | 532,300 |
| 2023/10/30 | 5,118 | 5,128 | 5,049 | 5,075 | 129,100 |
| 2023/10/27 | 5,068 | 5,152 | 5,068 | 5,152 | 99,600 |
| 2023/10/26 | 5,030 | 5,086 | 5,008 | 5,033 | 148,600 |
| 2023/10/25 | 5,036 | 5,070 | 5,011 | 5,025 | 194,900 |
| 2023/10/24 | 5,037 | 5,057 | 4,915 | 5,036 | 151,900 |
| 2023/10/23 | 5,048 | 5,088 | 5,036 | 5,040 | 198,900 |
| 2023/10/20 | 5,119 | 5,135 | 5,090 | 5,090 | 107,100 |
| 2023/10/19 | 5,085 | 5,159 | 5,068 | 5,136 | 146,200 |
| 2023/10/18 | 5,201 | 5,226 | 5,126 | 5,153 | 159,500 |
| 2023/10/17 | 5,158 | 5,227 | 5,158 | 5,186 | 123,800 |
| 2023/10/16 | 5,151 | 5,173 | 5,117 | 5,136 | 147,200 |
| 2023/10/13 | 5,188 | 5,272 | 5,178 | 5,189 | 129,200 |
| 2023/10/12 | 5,193 | 5,260 | 5,193 | 5,239 | 142,600 |
| 2023/10/11 | 5,206 | 5,216 | 5,167 | 5,167 | 163,200 |
| 2023/10/10 | 5,186 | 5,247 | 5,158 | 5,213 | 187,000 |
| 2023/10/06 | 5,045 | 5,136 | 5,044 | 5,103 | 189,500 |
| 2023/10/05 | 4,964 | 5,061 | 4,962 | 5,044 | 164,900 |
| 2023/10/04 | 5,055 | 5,073 | 4,950 | 4,963 | 155,900 |
| 2023/10/03 | 5,148 | 5,161 | 5,067 | 5,098 | 153,200 |
| 2023/10/02 | 5,197 | 5,229 | 5,148 | 5,157 | 146,900 |
| 2023/09/29 | 5,248 | 5,248 | 5,162 | 5,171 | 195,400 |
| 2023/09/28 | 5,202 | 5,277 | 5,192 | 5,229 | 135,000 |
| 2023/09/27 | 5,290 | 5,341 | 5,241 | 5,323 | 148,800 |
| 2023/09/26 | 5,296 | 5,331 | 5,271 | 5,315 | 138,100 |
| 2023/09/25 | 5,344 | 5,397 | 5,244 | 5,273 | 122,200 |
| 2023/09/22 | 5,230 | 5,272 | 5,203 | 5,244 | 182,600 |
| 2023/09/21 | 5,373 | 5,400 | 5,282 | 5,289 | 179,700 |
| 2023/09/20 | 5,400 | 5,429 | 5,381 | 5,384 | 212,200 |
| 2023/09/19 | 5,295 | 5,388 | 5,290 | 5,382 | 194,000 |
| 2023/09/15 | 5,263 | 5,330 | 5,258 | 5,304 | 207,400 |
| 2023/09/14 | 5,237 | 5,274 | 5,202 | 5,259 | 117,900 |
| 2023/09/13 | 5,215 | 5,235 | 5,176 | 5,216 | 156,100 |
| 2023/09/12 | 5,216 | 5,236 | 5,188 | 5,210 | 162,000 |
| 2023/09/11 | 5,191 | 5,202 | 5,146 | 5,176 | 104,000 |
| 2023/09/08 | 5,180 | 5,241 | 5,152 | 5,159 | 222,100 |
| 2023/09/07 | 5,225 | 5,259 | 5,199 | 5,201 | 207,100 |
| 2023/09/06 | 5,259 | 5,268 | 5,211 | 5,214 | 210,700 |
| 2023/09/05 | 5,276 | 5,295 | 5,238 | 5,284 | 160,700 |
| 2023/09/04 | 5,141 | 5,264 | 5,138 | 5,260 | 161,400 |
| 2023/09/01 | 5,084 | 5,145 | 5,056 | 5,141 | 112,100 |
| 2023/08/31 | 5,072 | 5,103 | 5,064 | 5,084 | 212,400 |
| 2023/08/30 | 5,043 | 5,095 | 5,035 | 5,088 | 127,000 |
| 2023/08/29 | 5,004 | 5,062 | 4,998 | 5,042 | 157,200 |
| 2023/08/28 | 4,965 | 5,026 | 4,963 | 5,026 | 112,900 |
| 2023/08/25 | 4,940 | 4,988 | 4,930 | 4,960 | 175,800 |
| 2023/08/24 | 4,943 | 4,987 | 4,937 | 4,970 | 93,600 |
| 2023/08/23 | 4,865 | 4,923 | 4,865 | 4,922 | 137,000 |
| 2023/08/22 | 4,948 | 4,960 | 4,881 | 4,960 | 214,500 |
| 2023/08/21 | 4,970 | 4,998 | 4,959 | 4,970 | 152,100 |
| 2023/08/18 | 4,980 | 4,993 | 4,943 | 4,958 | 91,800 |
| 2023/08/17 | 5,031 | 5,031 | 4,948 | 4,980 | 119,000 |
| 2023/08/16 | 5,013 | 5,046 | 5,004 | 5,028 | 102,700 |
| 2023/08/15 | 5,118 | 5,118 | 5,031 | 5,062 | 178,700 |
| 2023/08/14 | 5,100 | 5,152 | 5,078 | 5,101 | 140,000 |
| 2023/08/10 | 5,025 | 5,071 | 5,000 | 5,071 | 138,000 |
| 2023/08/09 | 5,045 | 5,045 | 5,006 | 5,025 | 94,400 |
| 2023/08/08 | 5,001 | 5,023 | 4,991 | 5,014 | 144,200 |
| 2023/08/07 | 4,931 | 5,016 | 4,931 | 5,011 | 191,100 |
| 2023/08/04 | 4,882 | 4,970 | 4,873 | 4,935 | 218,600 |
| 2023/08/03 | 4,910 | 4,918 | 4,841 | 4,880 | 305,800 |
| 2023/08/02 | 4,938 | 4,950 | 4,899 | 4,925 | 196,800 |
| 2023/08/01 | 4,928 | 4,979 | 4,888 | 4,964 | 231,200 |
| 2023/07/31 | 4,930 | 4,956 | 4,894 | 4,925 | 290,000 |
| 2023/07/28 | 4,815 | 4,890 | 4,811 | 4,857 | 202,000 |
| 2023/07/27 | 4,853 | 4,896 | 4,822 | 4,883 | 197,100 |
| 2023/07/26 | 4,862 | 4,884 | 4,802 | 4,873 | 236,300 |
| 2023/07/25 | 4,808 | 4,850 | 4,795 | 4,846 | 139,700 |
| 2023/07/24 | 4,776 | 4,792 | 4,752 | 4,781 | 101,300 |
| 2023/07/21 | 4,740 | 4,767 | 4,735 | 4,744 | 86,300 |
| 2023/07/20 | 4,766 | 4,787 | 4,738 | 4,738 | 92,200 |
| 2023/07/19 | 4,747 | 4,775 | 4,713 | 4,751 | 91,900 |
| 2023/07/18 | 4,693 | 4,735 | 4,674 | 4,726 | 68,500 |
| 2023/07/14 | 4,715 | 4,744 | 4,693 | 4,719 | 132,300 |
| 2023/07/13 | 4,745 | 4,747 | 4,694 | 4,696 | 153,800 |
| 2023/07/12 | 4,753 | 4,766 | 4,711 | 4,733 | 199,800 |
| 2023/07/11 | 4,772 | 4,775 | 4,694 | 4,705 | 167,500 |
| 2023/07/10 | 4,780 | 4,804 | 4,745 | 4,776 | 170,800 |
| 2023/07/07 | 4,747 | 4,811 | 4,724 | 4,775 | 216,600 |
| 2023/07/06 | 4,782 | 4,816 | 4,768 | 4,778 | 181,700 |
| 2023/07/05 | 4,790 | 4,818 | 4,758 | 4,801 | 167,300 |
| 2023/07/04 | 4,803 | 4,819 | 4,769 | 4,790 | 178,800 |
| 2023/07/03 | 4,759 | 4,858 | 4,759 | 4,818 | 170,100 |
| 2023/06/30 | 4,755 | 4,782 | 4,703 | 4,748 | 246,400 |
| 2023/06/29 | 4,690 | 4,726 | 4,660 | 4,690 | 256,700 |
| 2023/06/28 | 4,652 | 4,718 | 4,635 | 4,716 | 208,800 |