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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/08/15 | 8,420 | 8,449 | 8,282 | 8,357 | 269,300 |
| 2025/08/14 | 8,499 | 8,539 | 8,387 | 8,497 | 199,600 |
| 2025/08/13 | 8,551 | 8,607 | 8,464 | 8,520 | 248,100 |
| 2025/08/12 | 8,730 | 8,752 | 8,569 | 8,620 | 208,900 |
| 2025/08/08 | 8,735 | 8,774 | 8,655 | 8,729 | 172,000 |
| 2025/08/07 | 8,714 | 8,786 | 8,695 | 8,723 | 199,200 |
| 2025/08/06 | 8,722 | 8,765 | 8,666 | 8,750 | 169,300 |
| 2025/08/05 | 8,648 | 8,702 | 8,534 | 8,595 | 134,700 |
| 2025/08/04 | 8,530 | 8,647 | 8,517 | 8,580 | 178,300 |
| 2025/08/01 | 8,784 | 8,889 | 8,601 | 8,680 | 251,300 |
| 2025/07/31 | 8,832 | 8,913 | 8,503 | 8,879 | 388,500 |
| 2025/07/30 | 8,692 | 8,940 | 8,690 | 8,910 | 237,700 |
| 2025/07/29 | 8,600 | 8,722 | 8,539 | 8,722 | 221,800 |
| 2025/07/28 | 8,745 | 8,829 | 8,661 | 8,661 | 179,700 |
| 2025/07/25 | 8,612 | 8,738 | 8,550 | 8,705 | 194,800 |
| 2025/07/24 | 8,550 | 8,618 | 8,503 | 8,618 | 181,000 |
| 2025/07/23 | 8,575 | 8,597 | 8,440 | 8,493 | 213,800 |
| 2025/07/22 | 8,373 | 8,492 | 8,353 | 8,466 | 127,600 |
| 2025/07/18 | 8,430 | 8,473 | 8,374 | 8,429 | 211,200 |
| 2025/07/17 | 8,290 | 8,436 | 8,272 | 8,398 | 197,300 |
| 2025/07/16 | 8,385 | 8,399 | 8,260 | 8,284 | 173,600 |
| 2025/07/15 | 8,289 | 8,325 | 8,238 | 8,315 | 157,500 |
| 2025/07/14 | 8,151 | 8,283 | 8,143 | 8,234 | 175,100 |
| 2025/07/11 | 8,169 | 8,255 | 8,120 | 8,162 | 173,400 |
| 2025/07/10 | 8,243 | 8,243 | 8,058 | 8,117 | 228,900 |
| 2025/07/09 | 8,193 | 8,354 | 8,193 | 8,263 | 226,600 |
| 2025/07/08 | 7,948 | 8,140 | 7,926 | 8,125 | 287,600 |
| 2025/07/07 | 7,874 | 7,931 | 7,844 | 7,898 | 103,600 |
| 2025/07/04 | 7,815 | 7,891 | 7,803 | 7,874 | 121,800 |
| 2025/07/03 | 7,872 | 7,894 | 7,735 | 7,815 | 201,800 |
| 2025/07/02 | 7,750 | 7,885 | 7,721 | 7,871 | 140,800 |
| 2025/07/01 | 7,721 | 7,810 | 7,721 | 7,789 | 174,500 |
| 2025/06/30 | 7,710 | 7,762 | 7,663 | 7,732 | 168,300 |
| 2025/06/27 | 7,710 | 7,741 | 7,656 | 7,710 | 190,200 |
| 2025/06/26 | 7,793 | 7,800 | 7,710 | 7,734 | 171,200 |
| 2025/06/25 | 7,734 | 7,771 | 7,652 | 7,762 | 151,300 |
| 2025/06/24 | 7,750 | 7,771 | 7,691 | 7,734 | 126,100 |
| 2025/06/23 | 7,741 | 7,781 | 7,688 | 7,731 | 217,600 |
| 2025/06/20 | 7,644 | 7,760 | 7,644 | 7,726 | 566,200 |
| 2025/06/19 | 7,595 | 7,694 | 7,595 | 7,644 | 185,000 |
| 2025/06/18 | 7,504 | 7,587 | 7,504 | 7,572 | 233,800 |
| 2025/06/17 | 7,571 | 7,596 | 7,534 | 7,595 | 251,100 |
| 2025/06/16 | 7,501 | 7,570 | 7,493 | 7,566 | 167,100 |
| 2025/06/13 | 7,466 | 7,498 | 7,384 | 7,490 | 201,100 |
| 2025/06/12 | 7,464 | 7,533 | 7,421 | 7,466 | 292,800 |
| 2025/06/11 | 7,273 | 7,415 | 7,273 | 7,399 | 273,800 |
| 2025/06/10 | 7,161 | 7,235 | 7,161 | 7,183 | 180,900 |
| 2025/06/09 | 7,230 | 7,251 | 7,184 | 7,186 | 128,200 |
| 2025/06/06 | 7,159 | 7,192 | 7,131 | 7,160 | 127,900 |
| 2025/06/05 | 7,105 | 7,137 | 7,050 | 7,084 | 142,700 |
| 2025/06/04 | 7,094 | 7,194 | 7,077 | 7,157 | 170,500 |
| 2025/06/03 | 6,980 | 7,106 | 6,950 | 7,074 | 233,700 |
| 2025/06/02 | 6,940 | 7,004 | 6,900 | 6,996 | 185,600 |
| 2025/05/30 | 6,873 | 6,983 | 6,859 | 6,945 | 228,800 |
| 2025/05/29 | 7,022 | 7,035 | 6,961 | 6,973 | 169,800 |
| 2025/05/28 | 6,965 | 7,090 | 6,953 | 7,011 | 332,000 |
| 2025/05/27 | 6,898 | 6,964 | 6,880 | 6,890 | 225,000 |
| 2025/05/26 | 6,900 | 6,934 | 6,858 | 6,923 | 227,200 |
| 2025/05/23 | 6,905 | 6,971 | 6,870 | 6,930 | 182,200 |
| 2025/05/22 | 6,836 | 6,899 | 6,818 | 6,886 | 235,400 |
| 2025/05/21 | 6,798 | 6,900 | 6,779 | 6,877 | 260,100 |
| 2025/05/20 | 6,750 | 6,857 | 6,722 | 6,758 | 223,000 |
| 2025/05/19 | 6,680 | 6,855 | 6,669 | 6,814 | 211,700 |
| 2025/05/16 | 6,780 | 6,780 | 6,667 | 6,770 | 198,000 |
| 2025/05/15 | 6,938 | 6,950 | 6,748 | 6,780 | 222,000 |
| 2025/05/14 | 6,910 | 6,994 | 6,845 | 6,973 | 211,800 |
| 2025/05/13 | 6,620 | 7,043 | 6,575 | 6,966 | 421,700 |
| 2025/05/12 | 6,462 | 6,520 | 6,434 | 6,520 | 120,900 |
| 2025/05/09 | 6,447 | 6,542 | 6,429 | 6,508 | 123,500 |
| 2025/05/08 | 6,394 | 6,435 | 6,341 | 6,419 | 157,800 |
| 2025/05/07 | 6,326 | 6,386 | 6,279 | 6,376 | 199,900 |
| 2025/05/02 | 6,297 | 6,358 | 6,272 | 6,348 | 113,600 |
| 2025/05/01 | 6,274 | 6,336 | 6,243 | 6,306 | 144,800 |
| 2025/04/30 | 6,333 | 6,368 | 6,190 | 6,249 | 176,000 |
| 2025/04/28 | 6,194 | 6,249 | 6,174 | 6,233 | 365,900 |
| 2025/04/25 | 6,158 | 6,218 | 6,121 | 6,152 | 147,700 |
| 2025/04/24 | 6,210 | 6,265 | 6,152 | 6,163 | 96,000 |
| 2025/04/23 | 6,166 | 6,242 | 6,153 | 6,207 | 147,400 |
| 2025/04/22 | 6,105 | 6,156 | 6,079 | 6,130 | 83,000 |
| 2025/04/21 | 6,099 | 6,123 | 6,039 | 6,105 | 82,300 |
| 2025/04/18 | 6,002 | 6,115 | 5,990 | 6,099 | 76,600 |
| 2025/04/17 | 6,009 | 6,040 | 5,975 | 6,008 | 73,900 |
| 2025/04/16 | 5,978 | 5,995 | 5,946 | 5,995 | 87,200 |
| 2025/04/15 | 6,030 | 6,068 | 5,942 | 5,977 | 142,000 |
| 2025/04/14 | 6,000 | 6,093 | 5,973 | 6,044 | 167,700 |
| 2025/04/11 | 5,813 | 5,974 | 5,792 | 5,972 | 165,000 |