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 |
|---|---|---|---|---|---|
| 2026/06/19 | 8,563 | 8,742 | 8,557 | 8,636 | 337,000 |
| 2026/06/18 | 8,647 | 8,711 | 8,579 | 8,610 | 163,500 |
| 2026/06/17 | 8,587 | 8,668 | 8,508 | 8,609 | 219,100 |
| 2026/06/16 | 8,590 | 8,624 | 8,508 | 8,508 | 150,200 |
| 2026/06/15 | 8,622 | 8,664 | 8,554 | 8,590 | 195,300 |
| 2026/06/12 | 8,565 | 8,625 | 8,514 | 8,573 | 202,600 |
| 2026/06/11 | 8,608 | 8,677 | 8,443 | 8,536 | 227,600 |
| 2026/06/10 | 8,590 | 8,606 | 8,498 | 8,576 | 143,800 |
| 2026/06/09 | 8,760 | 8,769 | 8,506 | 8,519 | 159,600 |
| 2026/06/08 | 8,729 | 8,769 | 8,470 | 8,621 | 296,800 |
| 2026/06/05 | 8,737 | 8,798 | 8,561 | 8,590 | 168,700 |
| 2026/06/04 | 8,779 | 8,779 | 8,638 | 8,686 | 158,000 |
| 2026/06/03 | 8,750 | 8,804 | 8,660 | 8,779 | 165,800 |
| 2026/06/02 | 8,824 | 8,903 | 8,674 | 8,792 | 135,200 |
| 2026/06/01 | 9,090 | 9,200 | 8,874 | 8,904 | 173,500 |
| 2026/05/29 | 8,800 | 8,979 | 8,800 | 8,979 | 287,600 |
| 2026/05/28 | 8,811 | 8,901 | 8,775 | 8,867 | 161,200 |
| 2026/05/27 | 8,895 | 8,948 | 8,702 | 8,775 | 193,000 |
| 2026/05/26 | 8,951 | 9,163 | 8,847 | 9,045 | 218,900 |
| 2026/05/25 | 9,054 | 9,072 | 8,842 | 8,899 | 140,000 |
| 2026/05/22 | 9,201 | 9,201 | 8,898 | 8,980 | 121,800 |
| 2026/05/21 | 9,240 | 9,300 | 9,131 | 9,221 | 136,300 |
| 2026/05/20 | 9,250 | 9,250 | 9,065 | 9,135 | 194,900 |
| 2026/05/19 | 9,100 | 9,260 | 9,083 | 9,260 | 212,700 |
| 2026/05/18 | 8,998 | 9,165 | 8,915 | 9,088 | 239,000 |
| 2026/05/15 | 9,280 | 9,398 | 8,998 | 9,081 | 407,500 |
| 2026/05/14 | 8,645 | 8,931 | 8,551 | 8,931 | 197,300 |
| 2026/05/13 | 8,547 | 8,584 | 8,494 | 8,548 | 144,000 |
| 2026/05/12 | 8,656 | 8,686 | 8,510 | 8,519 | 137,500 |
| 2026/05/11 | 8,764 | 8,818 | 8,597 | 8,597 | 209,100 |
| 2026/05/08 | 8,597 | 8,697 | 8,515 | 8,668 | 196,400 |
| 2026/05/07 | 8,566 | 8,772 | 8,566 | 8,641 | 182,900 |
| 2026/05/01 | 8,413 | 8,520 | 8,317 | 8,489 | 229,400 |
| 2026/04/30 | 8,487 | 8,537 | 8,319 | 8,450 | 276,900 |
| 2026/04/28 | 8,526 | 8,616 | 8,482 | 8,616 | 384,000 |
| 2026/04/27 | 8,360 | 8,445 | 8,220 | 8,417 | 213,700 |
| 2026/04/24 | 8,341 | 8,408 | 8,300 | 8,387 | 201,900 |
| 2026/04/23 | 8,366 | 8,471 | 8,344 | 8,439 | 212,800 |
| 2026/04/22 | 8,619 | 8,619 | 8,431 | 8,440 | 166,100 |
| 2026/04/21 | 8,756 | 8,772 | 8,643 | 8,693 | 151,100 |
| 2026/04/20 | 8,840 | 8,840 | 8,639 | 8,682 | 202,400 |
| 2026/04/17 | 8,890 | 8,965 | 8,817 | 8,832 | 192,500 |
| 2026/04/16 | 8,980 | 8,980 | 8,838 | 8,885 | 123,600 |
| 2026/04/15 | 9,125 | 9,212 | 8,944 | 8,967 | 198,800 |
| 2026/04/14 | 8,969 | 9,273 | 8,949 | 9,136 | 187,700 |
| 2026/04/13 | 8,986 | 9,029 | 8,909 | 8,943 | 165,500 |
| 2026/04/10 | 9,115 | 9,129 | 9,030 | 9,042 | 82,600 |
| 2026/04/09 | 9,169 | 9,180 | 9,094 | 9,126 | 105,500 |
| 2026/04/08 | 9,124 | 9,124 | 9,010 | 9,118 | 161,500 |
| 2026/04/07 | 8,835 | 8,873 | 8,766 | 8,849 | 158,200 |
| 2026/04/06 | 8,937 | 8,938 | 8,835 | 8,835 | 75,000 |
| 2026/04/03 | 8,964 | 8,986 | 8,881 | 8,896 | 155,100 |
| 2026/03/27 | 8,832 | 8,894 | 8,744 | 8,836 | 212,300 |
| 2026/03/26 | 8,990 | 9,024 | 8,800 | 8,889 | 203,300 |
| 2026/03/25 | 9,081 | 9,121 | 8,905 | 8,948 | 227,200 |
| 2026/03/24 | 8,690 | 8,838 | 8,613 | 8,838 | 181,900 |
| 2026/03/23 | 8,694 | 8,709 | 8,487 | 8,540 | 238,200 |
| 2026/03/19 | 8,986 | 9,155 | 8,974 | 8,986 | 310,600 |
| 2026/03/18 | 9,144 | 9,144 | 9,030 | 9,120 | 184,200 |
| 2026/03/17 | 9,030 | 9,187 | 8,972 | 9,153 | 157,000 |
| 2026/03/16 | 9,017 | 9,092 | 8,939 | 8,975 | 120,000 |
| 2026/03/13 | 8,995 | 9,186 | 8,982 | 9,017 | 149,500 |
| 2026/03/12 | 9,248 | 9,287 | 9,043 | 9,090 | 145,200 |
| 2026/03/11 | 9,499 | 9,650 | 9,288 | 9,288 | 274,200 |
| 2026/03/10 | 9,569 | 9,717 | 9,499 | 9,546 | 266,700 |
| 2026/03/09 | 9,205 | 9,460 | 9,183 | 9,419 | 233,400 |
| 2026/03/06 | 9,566 | 9,655 | 9,539 | 9,655 | 175,700 |
| 2026/03/05 | 9,700 | 9,797 | 9,505 | 9,716 | 245,200 |
| 2026/03/04 | 9,526 | 9,676 | 9,367 | 9,535 | 245,600 |
| 2026/03/03 | 9,835 | 9,950 | 9,657 | 9,676 | 141,200 |
| 2026/03/02 | 9,842 | 9,988 | 9,784 | 9,925 | 159,300 |
| 2026/02/27 | 9,933 | 10,060 | 9,835 | 10,045 | 357,300 |
| 2026/02/26 | 9,880 | 9,880 | 9,758 | 9,783 | 154,400 |
| 2026/02/25 | 9,892 | 9,904 | 9,814 | 9,884 | 141,100 |
| 2026/02/24 | 9,811 | 9,930 | 9,779 | 9,820 | 207,600 |
| 2026/02/20 | 9,928 | 9,928 | 9,775 | 9,783 | 107,300 |
| 2026/02/19 | 9,888 | 9,983 | 9,786 | 9,980 | 124,100 |
| 2026/02/18 | 9,900 | 10,065 | 9,816 | 9,946 | 202,400 |
| 2026/02/17 | 9,719 | 9,914 | 9,711 | 9,816 | 215,500 |
| 2026/02/16 | 9,600 | 9,654 | 9,552 | 9,654 | 136,900 |
| 2026/02/13 | 9,760 | 9,824 | 9,483 | 9,549 | 158,900 |
| 2026/02/12 | 9,772 | 9,839 | 9,720 | 9,759 | 198,000 |
| 2026/02/10 | 9,534 | 9,784 | 9,534 | 9,717 | 195,500 |
| 2026/02/09 | 9,631 | 9,674 | 9,472 | 9,524 | 131,300 |
| 2026/02/06 | 9,356 | 9,434 | 9,281 | 9,392 | 166,600 |
| 2026/02/05 | 9,350 | 9,410 | 9,298 | 9,356 | 127,500 |
| 2026/02/04 | 9,300 | 9,346 | 9,184 | 9,282 | 186,100 |
| 2026/02/03 | 8,975 | 9,261 | 8,921 | 9,260 | 190,600 |
| 2026/02/02 | 9,096 | 9,265 | 8,901 | 8,999 | 298,800 |
| 2026/01/30 | 9,139 | 9,198 | 9,069 | 9,197 | 231,200 |
| 2026/01/29 | 8,924 | 9,090 | 8,908 | 9,053 | 189,900 |
| 2026/01/28 | 9,017 | 9,025 | 8,906 | 8,924 | 152,900 |
| 2026/01/27 | 8,873 | 9,061 | 8,866 | 9,054 | 182,100 |
| 2026/01/26 | 9,016 | 9,120 | 8,920 | 8,960 | 241,400 |
| 2026/01/23 | 9,000 | 9,096 | 8,965 | 9,055 | 167,500 |
| 2026/01/22 | 8,934 | 9,025 | 8,916 | 9,025 | 114,500 |
| 2026/01/21 | 8,808 | 8,955 | 8,807 | 8,920 | 77,500 |
| 2026/01/20 | 8,960 | 9,049 | 8,931 | 8,978 | 110,800 |
| 2026/01/19 | 8,954 | 9,046 | 8,912 | 8,914 | 128,000 |
| 2026/01/16 | 8,832 | 8,997 | 8,800 | 8,994 | 103,300 |
| 2026/01/15 | 8,805 | 8,949 | 8,805 | 8,881 | 86,200 |
| 2026/01/14 | 8,800 | 8,947 | 8,790 | 8,918 | 130,300 |
| 2026/01/13 | 8,800 | 8,824 | 8,740 | 8,774 | 112,800 |
| 2026/01/09 | 8,660 | 8,779 | 8,616 | 8,747 | 127,700 |
| 2026/01/08 | 8,650 | 8,704 | 8,608 | 8,645 | 92,800 |
| 2026/01/07 | 8,643 | 8,683 | 8,591 | 8,652 | 124,700 |
| 2026/01/06 | 8,695 | 8,815 | 8,678 | 8,792 | 119,600 |
| 2026/01/05 | 8,597 | 8,676 | 8,518 | 8,676 | 129,500 |
| 2025/12/30 | 8,550 | 8,550 | 8,434 | 8,456 | 114,600 |
| 2025/12/29 | 8,556 | 8,606 | 8,468 | 8,523 | 86,700 |
| 2025/12/26 | 8,652 | 8,658 | 8,560 | 8,603 | 81,700 |
| 2025/12/25 | 8,678 | 8,678 | 8,550 | 8,601 | 55,500 |
| 2025/12/24 | 8,642 | 8,670 | 8,607 | 8,607 | 53,700 |
| 2025/12/23 | 8,563 | 8,669 | 8,551 | 8,644 | 74,600 |
| 2025/12/22 | 8,629 | 8,629 | 8,540 | 8,563 | 123,900 |
| 2025/12/19 | 8,510 | 8,635 | 8,501 | 8,584 | 180,200 |
| 2025/12/18 | 8,499 | 8,557 | 8,480 | 8,498 | 112,900 |
| 2025/12/17 | 8,443 | 8,506 | 8,374 | 8,471 | 161,900 |
| 2025/12/16 | 8,624 | 8,665 | 8,403 | 8,403 | 141,500 |
| 2025/12/15 | 8,424 | 8,685 | 8,422 | 8,678 | 172,800 |
| 2025/12/12 | 8,497 | 8,655 | 8,487 | 8,536 | 158,300 |
| 2025/12/11 | 8,500 | 8,538 | 8,402 | 8,430 | 86,200 |
| 2025/12/10 | 8,437 | 8,493 | 8,383 | 8,461 | 97,100 |
| 2025/12/09 | 8,389 | 8,437 | 8,357 | 8,437 | 116,500 |
| 2025/12/08 | 8,350 | 8,436 | 8,350 | 8,413 | 138,700 |
| 2025/12/05 | 8,345 | 8,345 | 8,199 | 8,277 | 184,000 |
| 2025/12/04 | 8,296 | 8,426 | 8,287 | 8,387 | 188,800 |
| 2025/12/03 | 8,410 | 8,429 | 8,315 | 8,319 | 172,500 |
| 2025/12/02 | 8,444 | 8,455 | 8,357 | 8,386 | 188,600 |
| 2025/12/01 | 8,495 | 8,529 | 8,405 | 8,405 | 138,100 |
| 2025/11/28 | 8,471 | 8,516 | 8,407 | 8,445 | 105,400 |
| 2025/11/27 | 8,391 | 8,550 | 8,360 | 8,522 | 139,200 |
| 2025/11/26 | 8,353 | 8,492 | 8,180 | 8,391 | 313,500 |
| 2025/11/25 | 8,596 | 8,617 | 8,384 | 8,503 | 177,100 |
| 2025/11/21 | 8,446 | 8,595 | 8,430 | 8,595 | 159,400 |
| 2025/11/20 | 8,437 | 8,520 | 8,413 | 8,478 | 113,700 |
| 2025/11/19 | 8,353 | 8,489 | 8,283 | 8,392 | 152,100 |
| 2025/11/18 | 8,500 | 8,535 | 8,231 | 8,280 | 105,900 |
| 2025/11/17 | 8,538 | 8,541 | 8,420 | 8,502 | 98,300 |
| 2025/11/14 | 8,463 | 8,540 | 8,363 | 8,476 | 140,200 |
| 2025/11/13 | 8,589 | 8,630 | 8,534 | 8,543 | 97,700 |
| 2025/11/12 | 8,510 | 8,610 | 8,462 | 8,544 | 126,900 |
| 2025/11/11 | 8,645 | 8,671 | 8,451 | 8,510 | 148,600 |
| 2025/11/10 | 8,539 | 8,624 | 8,461 | 8,595 | 214,600 |
| 2025/11/07 | 8,301 | 8,471 | 8,300 | 8,441 | 171,700 |
| 2025/11/06 | 8,260 | 8,349 | 8,230 | 8,278 | 196,600 |
| 2025/11/05 | 8,301 | 8,432 | 8,165 | 8,258 | 278,200 |
| 2025/11/04 | 7,868 | 8,340 | 7,727 | 8,252 | 405,200 |
| 2025/10/31 | 7,875 | 7,949 | 7,805 | 7,869 | 204,000 |
| 2025/10/30 | 7,769 | 7,875 | 7,716 | 7,835 | 135,400 |
| 2025/10/29 | 7,837 | 7,926 | 7,710 | 7,710 | 127,400 |
| 2025/10/28 | 8,073 | 8,073 | 7,823 | 7,861 | 126,800 |
| 2025/10/27 | 8,018 | 8,098 | 7,993 | 8,034 | 166,500 |
| 2025/10/24 | 7,890 | 7,999 | 7,877 | 7,993 | 134,400 |
| 2025/10/23 | 7,966 | 7,988 | 7,904 | 7,933 | 103,800 |
| 2025/10/22 | 7,889 | 7,955 | 7,889 | 7,950 | 167,500 |
| 2025/10/21 | 7,909 | 7,961 | 7,799 | 7,799 | 130,700 |
| 2025/10/20 | 7,933 | 7,973 | 7,894 | 7,941 | 114,400 |
| 2025/10/17 | 7,908 | 7,929 | 7,822 | 7,827 | 162,500 |
| 2025/10/16 | 7,961 | 7,997 | 7,861 | 7,890 | 141,700 |
| 2025/10/15 | 7,875 | 7,982 | 7,867 | 7,961 | 122,200 |
| 2025/10/14 | 7,922 | 8,004 | 7,844 | 7,866 | 127,400 |
| 2025/10/10 | 8,018 | 8,087 | 7,981 | 8,035 | 140,900 |
| 2025/10/09 | 7,950 | 8,127 | 7,941 | 8,127 | 108,600 |
| 2025/10/08 | 8,018 | 8,083 | 7,989 | 7,989 | 92,600 |
| 2025/10/07 | 7,944 | 8,026 | 7,900 | 8,026 | 136,700 |
| 2025/10/06 | 8,067 | 8,067 | 7,959 | 7,959 | 119,500 |
| 2025/10/03 | 7,851 | 7,921 | 7,843 | 7,917 | 100,100 |
| 2025/10/02 | 7,892 | 7,935 | 7,794 | 7,852 | 152,500 |
| 2025/10/01 | 8,024 | 8,062 | 7,865 | 7,967 | 213,500 |
| 2025/09/30 | 8,110 | 8,139 | 8,030 | 8,100 | 117,500 |
| 2025/09/29 | 8,186 | 8,290 | 8,026 | 8,096 | 125,900 |
| 2025/09/26 | 8,236 | 8,318 | 8,225 | 8,313 | 136,100 |
| 2025/09/25 | 8,213 | 8,259 | 8,147 | 8,225 | 119,700 |
| 2025/09/24 | 8,168 | 8,171 | 8,066 | 8,129 | 157,600 |
| 2025/09/22 | 8,155 | 8,156 | 8,101 | 8,122 | 91,100 |
| 2025/09/19 | 8,153 | 8,236 | 8,094 | 8,155 | 183,400 |
| 2025/09/18 | 8,172 | 8,215 | 8,080 | 8,153 | 158,100 |
| 2025/09/17 | 8,371 | 8,380 | 8,161 | 8,171 | 129,900 |
| 2025/09/16 | 8,317 | 8,436 | 8,314 | 8,384 | 124,600 |
| 2025/09/12 | 8,300 | 8,422 | 8,257 | 8,306 | 162,500 |
| 2025/09/11 | 8,260 | 8,288 | 8,212 | 8,281 | 128,300 |
| 2025/09/10 | 8,127 | 8,233 | 8,107 | 8,222 | 186,800 |
| 2025/09/09 | 8,119 | 8,150 | 8,056 | 8,126 | 263,800 |
| 2025/09/08 | 8,107 | 8,230 | 8,107 | 8,179 | 161,000 |
| 2025/09/05 | 8,150 | 8,154 | 8,077 | 8,105 | 180,400 |
| 2025/09/04 | 8,208 | 8,224 | 8,140 | 8,183 | 190,100 |
| 2025/09/03 | 8,270 | 8,275 | 8,189 | 8,208 | 142,400 |
| 2025/09/02 | 8,212 | 8,283 | 8,180 | 8,263 | 140,000 |
| 2025/09/01 | 8,144 | 8,232 | 8,144 | 8,212 | 114,700 |
| 2025/08/29 | 8,160 | 8,228 | 8,137 | 8,209 | 145,800 |
| 2025/08/28 | 8,221 | 8,221 | 8,154 | 8,200 | 185,600 |
| 2025/08/27 | 8,350 | 8,372 | 8,227 | 8,241 | 156,600 |
| 2025/08/26 | 8,241 | 8,337 | 8,224 | 8,312 | 277,900 |
| 2025/08/25 | 8,442 | 8,519 | 8,218 | 8,241 | 202,200 |
| 2025/08/22 | 8,449 | 8,532 | 8,339 | 8,485 | 207,300 |
| 2025/08/21 | 8,353 | 8,370 | 8,284 | 8,359 | 153,100 |
| 2025/08/20 | 8,378 | 8,404 | 8,294 | 8,374 | 143,000 |
| 2025/08/19 | 8,335 | 8,418 | 8,288 | 8,407 | 174,600 |
| 2025/08/18 | 8,355 | 8,417 | 8,275 | 8,300 | 274,000 |