日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 105 110 103 105 204,000
1999/12/29 107 108 103 104 389,000
1999/12/28 107 111 103 111 346,000
1999/12/27 111 112 106 111 188,000
1999/12/24 111 113 110 112 317,000
1999/12/22 113 115 112 115 300,000
1999/12/21 115 115 111 113 479,000
1999/12/20 114 115 111 115 288,000
1999/12/17 115 116 111 111 328,000
1999/12/16 115 116 115 116 194,000
1999/12/15 120 121 115 115 339,000
1999/12/14 120 126 120 121 229,000
1999/12/13 127 134 118 118 1,172,000
1999/12/10 120 120 117 117 2,343,000
1999/12/09 118 118 115 116 261,000
1999/12/08 118 119 116 116 268,000
1999/12/07 118 119 117 117 292,000
1999/12/06 120 120 116 116 295,000
1999/12/03 120 120 116 116 250,000
1999/12/02 118 120 117 118 405,000
1999/12/01 119 120 116 116 434,000
1999/11/30 116 120 116 120 353,000
1999/11/29 111 118 107 115 277,000
1999/11/26 110 113 109 113 279,000
1999/11/25 105 110 105 106 286,000
1999/11/24 110 113 104 112 546,000
1999/11/22 112 115 111 114 396,000
1999/11/19 110 112 105 105 408,000
1999/11/18 109 112 105 107 525,000
1999/11/17 97 108 97 104 570,000
1999/11/16 101 101 96 97 412,000
1999/11/15 100 102 96 96 705,000
1999/11/12 105 109 99 99 1,281,000
1999/11/11 116 117 106 106 845,000
1999/11/10 116 118 115 116 371,000
1999/11/09 118 118 116 118 299,000
1999/11/08 118 118 116 118 195,000
1999/11/05 116 118 116 116 272,000
1999/11/04 116 118 116 117 160,000
1999/11/02 116 119 116 116 225,000
1999/11/01 116 119 116 118 194,000
1999/10/29 116 118 115 115 231,000
1999/10/28 119 119 115 115 257,000
1999/10/27 117 118 116 117 180,000
1999/10/26 120 121 116 117 350,000
1999/10/25 120 125 117 125 360,000
1999/10/22 118 120 117 117 156,000
1999/10/21 121 121 118 120 312,000
1999/10/20 121 122 119 121 247,000
1999/10/19 123 123 119 121 242,000
1999/10/18 120 123 119 123 301,000
1999/10/15 120 122 119 121 249,000
1999/10/14 122 125 119 119 327,000
1999/10/13 123 125 122 122 271,000
1999/10/12 124 125 124 124 143,000
1999/10/08 124 129 123 124 577,000
1999/10/07 126 130 125 129 303,000
1999/10/06 125 125 122 123 172,000
1999/10/05 123 124 122 123 186,000
1999/10/04 120 124 119 119 255,000
1999/10/01 120 125 120 120 295,000
1999/09/30 120 123 118 118 235,000
1999/09/29 122 122 119 121 349,000
1999/09/28 120 122 120 122 189,000
1999/09/27 124 124 120 120 251,000
1999/09/24 124 124 120 124 533,000
1999/09/22 125 126 125 126 216,000
1999/09/21 128 129 125 129 281,000
1999/09/20 126 128 124 124 395,000
1999/09/17 125 127 123 125 470,000
1999/09/16 127 127 125 127 539,000
1999/09/14 128 129 127 127 336,000
1999/09/13 127 132 127 130 226,000
1999/09/10 130 133 125 130 2,510,000
1999/09/09 134 134 132 133 264,000
1999/09/08 135 135 132 132 377,000
1999/09/07 136 137 134 134 365,000
1999/09/06 138 139 135 135 313,000
1999/09/03 136 138 136 136 135,000
1999/09/02 136 138 135 135 177,000
1999/09/01 136 140 136 140 147,000
1999/08/31 138 139 135 135 509,000
1999/08/30 136 139 136 138 178,000
1999/08/27 138 139 135 137 584,000
1999/08/26 139 142 138 138 246,000
1999/08/25 142 144 138 139 269,000
1999/08/24 143 146 141 142 378,000
1999/08/23 142 155 141 153 906,000
1999/08/20 142 144 139 141 261,000
1999/08/19 138 140 137 139 209,000
1999/08/18 138 140 138 138 171,000
1999/08/17 141 141 138 138 139,000
1999/08/16 138 143 138 143 146,000
1999/08/13 137 140 136 136 721,000
1999/08/12 143 143 138 138 88,000
1999/08/11 138 143 138 143 162,000
1999/08/10 139 141 137 138 191,000
1999/08/09 141 143 137 139 140,000
1999/08/06 139 140 137 137 267,000
1999/08/05 142 142 138 142 341,000
1999/08/04 141 142 140 142 178,000
1999/08/03 141 142 140 142 381,000
1999/08/02 141 143 140 142 450,000
1999/07/30 145 146 140 140 356,000
1999/07/29 145 148 145 145 295,000
1999/07/28 148 148 145 145 180,000
1999/07/27 145 148 145 148 248,000
1999/07/26 145 148 145 145 125,000
1999/07/23 146 148 145 148 244,000
1999/07/22 149 149 145 146 441,000
1999/07/21 150 150 146 147 428,000
1999/07/19 147 150 147 149 441,000
1999/07/16 147 149 146 146 521,000
1999/07/15 150 151 147 147 501,000
1999/07/14 149 154 149 150 195,000
1999/07/13 150 151 148 149 577,000
1999/07/12 154 154 149 153 1,274,000
1999/07/09 153 163 151 151 1,137,000
1999/07/08 156 158 153 153 543,000
1999/07/07 163 163 156 156 321,000
1999/07/06 159 160 158 158 346,000
1999/07/05 170 171 158 158 667,000
1999/07/02 158 160 155 155 283,000
1999/07/01 165 165 156 156 283,000
1999/06/30 159 160 155 155 368,000
1999/06/29 161 161 158 159 182,000
1999/06/28 160 163 158 158 162,000
1999/06/25 158 163 158 158 197,000
1999/06/24 159 163 158 160 127,000
1999/06/23 160 163 158 158 388,000
1999/06/22 164 166 158 160 307,000
1999/06/21 169 169 164 164 337,000
1999/06/18 169 171 163 164 303,000
1999/06/17 167 172 166 170 256,000
1999/06/16 164 169 164 168 150,000
1999/06/15 169 170 163 169 151,000
1999/06/14 170 173 167 167 512,000
1999/06/11 168 174 168 171 2,773,000
1999/06/10 164 173 164 173 541,000
1999/06/09 164 169 163 169 339,000
1999/06/08 168 168 166 168 151,000
1999/06/07 165 170 165 168 609,000
1999/06/04 163 165 159 165 294,000
1999/06/03 163 163 158 163 140,000
1999/06/02 163 164 161 164 317,000
1999/06/01 159 165 157 165 290,000
1999/05/31 154 160 153 160 300,000
1999/05/28 155 157 153 157 344,000
1999/05/27 158 158 152 158 200,000
1999/05/26 150 158 150 158 381,000
1999/05/25 153 154 151 151 169,000
1999/05/24 154 160 151 159 231,000
1999/05/21 150 151 148 151 400,000
1999/05/20 157 157 147 152 473,000
1999/05/19 154 154 147 147 453,000
1999/05/18 158 160 154 154 314,000
1999/05/17 163 164 156 156 292,000
1999/05/14 169 169 163 165 837,000
1999/05/13 167 172 165 165 287,000
1999/05/12 173 173 166 167 800,000
1999/05/11 172 172 168 171 732,000
1999/05/10 168 170 166 170 367,000
1999/05/07 165 170 163 163 427,000
1999/05/06 165 170 162 170 194,000
1999/04/30 161 164 160 161 213,000
1999/04/28 167 168 160 165 363,000
1999/04/27 164 168 164 167 183,000
1999/04/26 169 170 163 163 144,000
1999/04/23 169 169 161 169 279,000
1999/04/22 170 170 162 169 238,000
1999/04/21 172 174 167 169 474,000
1999/04/20 168 175 167 170 851,000
1999/04/19 165 171 163 166 1,075,000
1999/04/16 163 165 161 165 332,000
1999/04/15 160 162 158 160 203,000
1999/04/14 163 163 158 158 271,000
1999/04/13 159 165 158 161 338,000
1999/04/12 162 164 158 158 248,000
1999/04/09 168 168 160 163 1,621,000
1999/04/08 156 160 153 159 412,000
1999/04/07 153 156 151 151 316,000
1999/04/06 152 157 150 152 231,000
1999/04/05 155 159 152 152 206,000
1999/04/02 151 153 149 150 204,000
1999/04/01 149 155 148 155 244,000
1999/03/31 152 156 148 150 234,000
1999/03/30 155 156 150 151 162,000
1999/03/29 156 157 150 150 134,000
1999/03/26 156 162 156 156 333,000
1999/03/25 155 160 151 160 478,000
1999/03/24 151 156 150 150 379,000
1999/03/23 156 159 150 150 495,000
1999/03/19 150 163 150 161 651,000
1999/03/18 159 160 145 145 692,000
1999/03/17 161 164 158 158 661,000
1999/03/16 162 167 160 165 1,078,000
1999/03/15 154 163 153 162 525,000
1999/03/12 158 162 155 155 1,558,000
1999/03/11 155 163 151 155 698,000
1999/03/10 147 155 147 155 373,000
1999/03/09 149 150 147 149 187,000
1999/03/08 149 153 146 148 331,000
1999/03/05 145 153 141 148 607,000
1999/03/04 145 145 141 143 103,000
1999/03/03 141 145 140 144 158,000
1999/03/02 142 145 141 141 449,000
1999/03/01 143 146 141 141 247,000
1999/02/26 143 145 142 142 226,000
1999/02/25 144 147 143 144 104,000
1999/02/24 146 148 143 143 92,000
1999/02/23 143 148 143 148 166,000
1999/02/22 145 147 142 142 308,000
1999/02/19 143 143 141 141 225,000
1999/02/18 143 145 142 142 88,000
1999/02/17 149 151 143 143 113,000
1999/02/16 144 151 144 149 135,000
1999/02/15 142 148 142 144 81,000
1999/02/12 143 150 141 142 406,000
1999/02/10 143 148 143 148 108,000
1999/02/09 145 147 143 145 81,000
1999/02/08 143 148 143 145 105,000
1999/02/05 143 150 142 150 320,000
1999/02/04 153 153 149 153 186,000
1999/02/03 149 152 147 152 89,000
1999/02/02 154 154 152 152 120,000
1999/02/01 153 154 151 154 94,000
1999/01/29 153 155 148 148 197,000
1999/01/28 154 155 151 154 211,000
1999/01/27 152 155 152 154 204,000
1999/01/26 152 155 150 153 340,000
1999/01/25 148 152 148 152 185,000
1999/01/22 149 152 149 149 244,000
1999/01/21 149 151 146 146 385,000
1999/01/20 144 147 140 146 228,000
1999/01/19 144 144 140 143 120,000
1999/01/18 140 144 140 141 86,000
1999/01/14 135 145 135 145 274,000
1999/01/13 136 138 135 135 121,000
1999/01/12 138 141 135 138 187,000
1999/01/11 136 139 135 139 226,000
1999/01/08 136 139 135 138 264,000
1999/01/07 140 141 136 136 136,000
1999/01/06 137 139 135 139 138,000
1999/01/05 140 140 133 134 299,000
1999/01/04 141 141 137 137 173,000

このページの先頭へ