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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 6,172 | 6,172 | 5,976 | 6,031 | 206,000 |
| 2025/04/09 | 5,768 | 5,825 | 5,661 | 5,721 | 266,900 |
| 2025/04/08 | 5,745 | 5,858 | 5,703 | 5,789 | 274,800 |
| 2025/04/07 | 5,499 | 5,794 | 5,413 | 5,645 | 288,600 |
| 2025/04/04 | 5,853 | 5,963 | 5,810 | 5,870 | 209,700 |
| 2025/04/03 | 5,864 | 6,060 | 5,835 | 6,029 | 202,900 |
| 2025/04/02 | 6,189 | 6,190 | 6,049 | 6,103 | 124,900 |
| 2025/04/01 | 6,190 | 6,239 | 6,133 | 6,158 | 113,800 |
| 2025/03/31 | 6,155 | 6,173 | 6,034 | 6,132 | 191,500 |
| 2025/03/28 | 6,318 | 6,395 | 6,160 | 6,232 | 160,700 |
| 2025/03/27 | 6,280 | 6,354 | 6,259 | 6,354 | 206,200 |
| 2025/03/26 | 6,413 | 6,413 | 6,288 | 6,324 | 172,200 |
| 2025/03/25 | 6,389 | 6,389 | 6,309 | 6,352 | 183,700 |
| 2025/03/24 | 6,345 | 6,345 | 6,243 | 6,289 | 137,000 |
| 2025/03/21 | 6,269 | 6,370 | 6,269 | 6,345 | 227,700 |
| 2025/03/19 | 6,210 | 6,310 | 6,209 | 6,280 | 89,900 |
| 2025/03/18 | 6,256 | 6,288 | 6,205 | 6,219 | 172,400 |
| 2025/03/17 | 6,110 | 6,254 | 6,077 | 6,228 | 188,100 |
| 2025/03/14 | 6,120 | 6,120 | 6,016 | 6,082 | 190,200 |
| 2025/03/13 | 5,948 | 6,120 | 5,920 | 6,083 | 275,200 |
| 2025/03/12 | 5,840 | 5,940 | 5,832 | 5,917 | 133,000 |
| 2025/03/11 | 5,884 | 5,928 | 5,752 | 5,870 | 184,300 |
| 2025/03/10 | 5,916 | 5,943 | 5,867 | 5,909 | 89,600 |
| 2025/03/07 | 5,946 | 5,946 | 5,867 | 5,916 | 140,900 |
| 2025/03/06 | 5,929 | 6,020 | 5,887 | 5,981 | 114,300 |
| 2025/03/05 | 5,837 | 5,922 | 5,833 | 5,895 | 184,500 |
| 2025/03/04 | 5,913 | 5,989 | 5,875 | 5,892 | 152,800 |
| 2025/03/03 | 5,892 | 6,014 | 5,884 | 5,974 | 242,400 |
| 2025/02/28 | 5,976 | 6,029 | 5,710 | 5,892 | 332,400 |
| 2025/02/27 | 5,856 | 5,964 | 5,856 | 5,939 | 221,500 |
| 2025/02/26 | 6,006 | 6,006 | 5,822 | 5,854 | 181,700 |
| 2025/02/25 | 5,891 | 6,018 | 5,885 | 5,988 | 282,400 |
| 2025/02/21 | 5,814 | 5,900 | 5,814 | 5,885 | 239,200 |
| 2025/02/20 | 5,831 | 5,849 | 5,804 | 5,812 | 141,900 |
| 2025/02/19 | 5,819 | 5,842 | 5,806 | 5,812 | 114,900 |
| 2025/02/18 | 5,780 | 5,854 | 5,780 | 5,819 | 98,400 |
| 2025/02/17 | 5,820 | 5,833 | 5,773 | 5,825 | 122,200 |
| 2025/02/14 | 5,813 | 5,861 | 5,802 | 5,841 | 126,400 |
| 2025/02/13 | 5,843 | 5,855 | 5,809 | 5,813 | 145,500 |
| 2025/02/12 | 5,809 | 5,820 | 5,742 | 5,764 | 180,200 |
| 2025/02/10 | 5,900 | 5,911 | 5,789 | 5,809 | 92,800 |
| 2025/02/07 | 5,869 | 5,940 | 5,866 | 5,916 | 203,000 |
| 2025/02/06 | 5,800 | 5,879 | 5,800 | 5,821 | 224,100 |
| 2025/02/05 | 5,700 | 5,788 | 5,667 | 5,771 | 183,000 |
| 2025/02/04 | 5,675 | 5,739 | 5,602 | 5,685 | 170,800 |
| 2025/02/03 | 5,714 | 5,776 | 5,600 | 5,657 | 355,000 |
| 2025/01/31 | 5,587 | 5,590 | 5,509 | 5,551 | 114,300 |
| 2025/01/30 | 5,534 | 5,587 | 5,534 | 5,568 | 93,400 |
| 2025/01/29 | 5,540 | 5,567 | 5,521 | 5,534 | 95,500 |
| 2025/01/28 | 5,518 | 5,559 | 5,501 | 5,545 | 109,800 |
| 2025/01/27 | 5,499 | 5,522 | 5,445 | 5,501 | 130,800 |
| 2025/01/24 | 5,431 | 5,521 | 5,431 | 5,469 | 194,000 |
| 2025/01/23 | 5,407 | 5,462 | 5,400 | 5,457 | 135,400 |
| 2025/01/22 | 5,396 | 5,438 | 5,391 | 5,412 | 89,900 |
| 2025/01/21 | 5,415 | 5,435 | 5,376 | 5,396 | 92,100 |
| 2025/01/20 | 5,398 | 5,440 | 5,377 | 5,400 | 90,700 |
| 2025/01/17 | 5,321 | 5,365 | 5,285 | 5,355 | 105,000 |
| 2025/01/16 | 5,355 | 5,394 | 5,321 | 5,321 | 117,000 |
| 2025/01/15 | 5,314 | 5,369 | 5,301 | 5,350 | 118,300 |
| 2025/01/14 | 5,472 | 5,472 | 5,300 | 5,344 | 165,600 |
| 2025/01/10 | 5,454 | 5,488 | 5,357 | 5,372 | 106,700 |
| 2025/01/09 | 5,479 | 5,522 | 5,458 | 5,471 | 142,700 |
| 2025/01/08 | 5,533 | 5,580 | 5,517 | 5,543 | 140,800 |
| 2025/01/07 | 5,514 | 5,569 | 5,475 | 5,533 | 176,200 |
| 2025/01/06 | 5,521 | 5,569 | 5,500 | 5,526 | 178,100 |
| 2024/12/30 | 5,481 | 5,545 | 5,463 | 5,472 | 92,700 |
| 2024/12/27 | 5,431 | 5,474 | 5,413 | 5,474 | 114,600 |
| 2024/12/26 | 5,360 | 5,471 | 5,360 | 5,436 | 125,600 |
| 2024/12/25 | 5,423 | 5,423 | 5,308 | 5,376 | 99,900 |
| 2024/12/24 | 5,440 | 5,457 | 5,380 | 5,390 | 96,900 |
| 2024/12/23 | 5,435 | 5,505 | 5,425 | 5,475 | 119,800 |
| 2024/12/20 | 5,505 | 5,528 | 5,425 | 5,425 | 223,000 |
| 2024/12/19 | 5,353 | 5,516 | 5,353 | 5,457 | 215,400 |
| 2024/12/18 | 5,371 | 5,435 | 5,341 | 5,341 | 146,900 |
| 2024/12/17 | 5,395 | 5,420 | 5,357 | 5,371 | 153,200 |
| 2024/12/16 | 5,360 | 5,430 | 5,350 | 5,356 | 122,900 |
| 2024/12/13 | 5,315 | 5,420 | 5,309 | 5,358 | 217,200 |
| 2024/12/12 | 5,276 | 5,416 | 5,265 | 5,373 | 260,400 |
| 2024/12/11 | 5,208 | 5,224 | 5,176 | 5,205 | 96,500 |
| 2024/12/10 | 5,234 | 5,244 | 5,178 | 5,194 | 106,700 |
| 2024/12/09 | 5,155 | 5,200 | 5,133 | 5,179 | 160,300 |
| 2024/12/06 | 5,219 | 5,225 | 5,172 | 5,180 | 94,600 |
| 2024/12/05 | 5,191 | 5,226 | 5,177 | 5,203 | 100,800 |
| 2024/12/04 | 5,232 | 5,300 | 5,183 | 5,190 | 101,200 |
| 2024/12/03 | 5,191 | 5,300 | 5,181 | 5,270 | 162,000 |
| 2024/12/02 | 5,182 | 5,215 | 5,152 | 5,164 | 150,700 |
| 2024/11/29 | 5,193 | 5,215 | 5,146 | 5,175 | 134,400 |
| 2024/11/28 | 5,153 | 5,263 | 5,140 | 5,224 | 168,400 |
| 2024/11/27 | 5,176 | 5,197 | 5,079 | 5,111 | 177,400 |
| 2024/11/26 | 5,220 | 5,265 | 5,140 | 5,171 | 205,800 |
| 2024/11/25 | 5,325 | 5,325 | 5,247 | 5,265 | 199,000 |
| 2024/11/22 | 5,242 | 5,283 | 5,194 | 5,253 | 136,000 |
| 2024/11/21 | 5,312 | 5,317 | 5,246 | 5,260 | 100,100 |
| 2024/11/20 | 5,312 | 5,357 | 5,269 | 5,269 | 126,300 |
| 2024/11/19 | 5,288 | 5,318 | 5,278 | 5,300 | 101,400 |
| 2024/11/18 | 5,243 | 5,298 | 5,226 | 5,288 | 126,500 |
| 2024/11/15 | 5,255 | 5,315 | 5,247 | 5,278 | 143,100 |
| 2024/11/14 | 5,283 | 5,299 | 5,216 | 5,216 | 123,100 |
| 2024/11/13 | 5,297 | 5,332 | 5,198 | 5,241 | 163,800 |
| 2024/11/12 | 5,303 | 5,315 | 5,260 | 5,263 | 132,900 |
| 2024/11/11 | 5,268 | 5,316 | 5,222 | 5,295 | 150,300 |
| 2024/11/08 | 5,270 | 5,289 | 5,205 | 5,205 | 114,600 |
| 2024/11/07 | 5,257 | 5,322 | 5,234 | 5,265 | 149,300 |
| 2024/11/06 | 5,205 | 5,300 | 5,196 | 5,207 | 186,000 |
| 2024/11/05 | 5,234 | 5,245 | 5,121 | 5,181 | 195,000 |
| 2024/11/01 | 5,291 | 5,346 | 5,168 | 5,202 | 490,100 |
| 2024/10/31 | 4,701 | 5,344 | 4,685 | 5,332 | 559,300 |
| 2024/10/30 | 4,690 | 4,740 | 4,664 | 4,680 | 381,700 |
| 2024/10/29 | 4,664 | 4,726 | 4,660 | 4,709 | 179,300 |
| 2024/10/28 | 4,639 | 4,702 | 4,612 | 4,688 | 199,900 |
| 2024/10/25 | 4,718 | 4,723 | 4,627 | 4,651 | 136,700 |
| 2024/10/24 | 4,642 | 4,721 | 4,641 | 4,707 | 289,300 |
| 2024/10/23 | 4,801 | 4,828 | 4,745 | 4,769 | 105,000 |
| 2024/10/22 | 4,825 | 4,855 | 4,757 | 4,803 | 208,800 |
| 2024/10/21 | 4,850 | 4,879 | 4,828 | 4,856 | 121,800 |
| 2024/10/18 | 4,873 | 4,911 | 4,841 | 4,857 | 119,200 |
| 2024/10/17 | 4,880 | 4,883 | 4,823 | 4,856 | 177,300 |
| 2024/10/16 | 4,817 | 4,880 | 4,800 | 4,835 | 239,900 |
| 2024/10/15 | 4,916 | 4,954 | 4,910 | 4,927 | 144,200 |
| 2024/10/11 | 4,964 | 4,988 | 4,881 | 4,896 | 107,800 |
| 2024/10/10 | 4,981 | 4,983 | 4,937 | 4,964 | 111,400 |
| 2024/10/09 | 4,962 | 5,004 | 4,902 | 4,943 | 86,500 |
| 2024/10/08 | 4,927 | 5,008 | 4,924 | 4,953 | 120,600 |
| 2024/10/07 | 5,010 | 5,038 | 4,955 | 5,015 | 98,700 |
| 2024/10/04 | 4,945 | 4,983 | 4,936 | 4,940 | 93,400 |
| 2024/10/03 | 5,001 | 5,028 | 4,946 | 4,946 | 93,100 |
| 2024/10/02 | 4,895 | 4,949 | 4,895 | 4,931 | 184,000 |
| 2024/10/01 | 4,850 | 4,911 | 4,828 | 4,895 | 168,600 |
| 2024/09/30 | 4,747 | 4,842 | 4,747 | 4,814 | 92,100 |
| 2024/09/27 | 4,900 | 4,936 | 4,880 | 4,921 | 87,500 |
| 2024/09/26 | 4,901 | 4,940 | 4,866 | 4,940 | 134,600 |
| 2024/09/25 | 4,839 | 4,899 | 4,825 | 4,867 | 66,500 |
| 2024/09/24 | 4,860 | 4,863 | 4,815 | 4,830 | 73,800 |
| 2024/09/20 | 4,865 | 4,905 | 4,842 | 4,842 | 163,600 |
| 2024/09/19 | 4,830 | 4,852 | 4,761 | 4,837 | 112,500 |
| 2024/09/18 | 4,795 | 4,837 | 4,767 | 4,788 | 170,600 |
| 2024/09/17 | 4,719 | 4,778 | 4,652 | 4,777 | 229,300 |
| 2024/09/13 | 4,668 | 4,734 | 4,645 | 4,653 | 195,600 |
| 2024/09/12 | 4,715 | 4,764 | 4,680 | 4,738 | 141,000 |
| 2024/09/11 | 4,760 | 4,760 | 4,635 | 4,662 | 161,100 |
| 2024/09/10 | 4,741 | 4,816 | 4,737 | 4,790 | 130,500 |
| 2024/09/09 | 4,679 | 4,754 | 4,652 | 4,741 | 137,000 |
| 2024/09/06 | 4,712 | 4,745 | 4,693 | 4,726 | 105,100 |
| 2024/09/05 | 4,648 | 4,755 | 4,633 | 4,712 | 109,500 |
| 2024/09/04 | 4,748 | 4,784 | 4,685 | 4,702 | 164,600 |
| 2024/09/03 | 4,763 | 4,834 | 4,750 | 4,818 | 122,900 |
| 2024/09/02 | 4,800 | 4,817 | 4,720 | 4,765 | 166,000 |
| 2024/08/30 | 4,705 | 4,813 | 4,700 | 4,765 | 207,600 |
| 2024/08/29 | 4,682 | 4,759 | 4,665 | 4,715 | 292,800 |
| 2024/08/28 | 4,638 | 4,706 | 4,633 | 4,682 | 285,100 |
| 2024/08/27 | 4,657 | 4,701 | 4,657 | 4,677 | 244,400 |
| 2024/08/26 | 4,610 | 4,632 | 4,587 | 4,623 | 187,000 |
| 2024/08/23 | 4,548 | 4,633 | 4,536 | 4,607 | 128,300 |
| 2024/08/22 | 4,527 | 4,558 | 4,518 | 4,555 | 143,700 |
| 2024/08/21 | 4,495 | 4,544 | 4,475 | 4,538 | 193,400 |
| 2024/08/20 | 4,499 | 4,585 | 4,471 | 4,564 | 161,000 |
| 2024/08/19 | 4,465 | 4,526 | 4,440 | 4,460 | 179,600 |