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
1986/12/27 270 285 270 278 421,000
1986/12/26 290 290 275 280 579,000
1986/12/25 290 294 285 290 469,000
1986/12/24 291 299 290 290 516,000
1986/12/23 301 303 290 290 885,000
1986/12/22 304 312 301 304 815,000
1986/12/19 323 323 303 303 931,000
1986/12/18 340 346 310 318 2,944,000
1986/12/17 320 341 317 335 5,378,000
1986/12/16 310 314 305 311 922,000
1986/12/15 300 305 293 305 467,000
1986/12/12 295 300 291 296 168,000
1986/12/11 300 300 291 291 356,000
1986/12/10 290 300 290 295 215,000
1986/12/09 291 295 290 290 169,000
1986/12/08 300 300 290 295 154,000
1986/12/06 299 300 296 296 121,000
1986/12/05 307 307 298 299 300,000
1986/12/04 296 300 290 297 395,000
1986/12/03 311 315 295 295 716,000
1986/12/02 310 313 308 310 237,000
1986/12/01 311 315 307 310 199,000
1986/11/29 306 311 305 306 300,000
1986/11/28 316 317 305 306 302,000
1986/11/27 308 313 300 310 531,000
1986/11/26 329 329 305 308 793,000
1986/11/25 320 330 318 324 1,221,000
1986/11/22 319 322 315 315 1,013,000
1986/11/21 306 325 306 311 1,562,000
1986/11/20 308 309 300 305 649,000
1986/11/19 286 307 286 300 876,000
1986/11/18 292 293 283 283 181,000
1986/11/17 285 290 281 282 98,000
1986/11/14 282 285 282 282 212,000
1986/11/13 284 290 282 282 266,000
1986/11/12 287 291 283 284 247,000
1986/11/11 288 292 287 287 279,000
1986/11/10 283 288 283 286 145,000
1986/11/07 298 298 285 290 543,000
1986/11/06 314 314 298 298 674,000
1986/11/05 312 338 303 309 2,571,000
1986/11/04 310 313 290 309 1,605,000
1986/11/01 275 315 271 312 1,134,000
1986/10/31 260 265 255 265 495,000
1986/10/30 258 260 255 255 250,000
1986/10/29 252 255 250 255 163,000
1986/10/28 250 255 250 255 99,000
1986/10/27 231 239 230 239 77,000
1986/10/25 230 240 230 230 40,000
1986/10/24 230 231 225 228 182,000
1986/10/23 232 235 225 227 115,000
1986/10/22 235 235 228 230 109,000
1986/10/21 242 242 230 230 198,000
1986/10/20 249 249 242 243 96,000
1986/10/17 250 250 245 246 55,000
1986/10/16 245 250 245 250 95,000
1986/10/15 245 246 245 245 49,000
1986/10/14 250 250 245 250 79,000
1986/10/13 251 254 248 250 73,000
1986/10/09 253 253 248 248 191,000
1986/10/08 248 253 248 253 147,000
1986/10/07 260 260 250 258 134,000
1986/10/06 252 260 251 253 121,000
1986/10/04 247 249 242 249 123,000
1986/10/03 250 250 240 245 92,000
1986/10/02 240 250 239 250 139,000
1986/10/01 247 250 240 240 212,000
1986/09/30 247 251 245 250 103,000
1986/09/29 255 255 245 250 255,000
1986/09/27 250 255 250 252 254,000
1986/09/26 251 257 250 250 242,000
1986/09/25 260 260 253 253 331,000
1986/09/24 251 260 251 260 106,000
1986/09/22 251 253 250 250 559,000
1986/09/19 254 254 252 254 279,000
1986/09/18 258 259 255 255 198,000
1986/09/17 260 270 255 260 277,000
1986/09/16 270 270 260 260 288,000
1986/09/12 279 280 271 272 332,000
1986/09/11 280 281 280 280 219,000
1986/09/10 281 281 280 280 334,000
1986/09/09 280 281 280 280 170,000
1986/09/08 285 285 280 280 185,000
1986/09/06 282 285 280 280 377,000
1986/09/05 287 287 285 285 359,000
1986/09/04 285 290 285 287 349,000
1986/09/03 285 290 285 286 278,000
1986/09/02 290 290 285 285 193,000
1986/09/01 290 292 282 288 257,000
1986/08/30 295 298 290 294 92,000
1986/08/29 293 298 286 290 122,000
1986/08/28 285 292 282 283 450,000
1986/08/27 282 289 281 285 527,000
1986/08/26 280 290 280 280 883,000
1986/08/25 295 295 280 280 746,000
1986/08/23 298 300 295 295 352,000
1986/08/22 301 304 298 300 513,000
1986/08/21 315 315 305 306 226,000
1986/08/20 308 314 300 312 276,000
1986/08/19 315 320 296 298 346,000
1986/08/18 338 338 310 311 173,000
1986/08/15 344 344 330 338 749,000
1986/08/14 311 343 311 343 401,000
1986/08/13 300 310 296 296 342,000
1986/08/12 300 300 297 299 111,000
1986/08/11 296 300 296 296 116,000
1986/08/08 305 305 295 295 240,000
1986/08/07 310 310 295 295 241,000
1986/08/06 301 309 298 309 360,000
1986/08/05 305 309 300 300 243,000
1986/08/04 305 315 305 309 90,000
1986/08/02 296 310 296 309 117,000
1986/08/01 300 306 295 295 246,000
1986/07/31 321 326 311 311 246,000
1986/07/30 325 340 321 321 413,000
1986/07/29 327 330 321 330 294,000
1986/07/28 336 340 328 328 149,000
1986/07/26 330 343 327 334 145,000
1986/07/25 325 335 325 333 463,000
1986/07/24 349 355 320 320 466,000
1986/07/23 344 352 344 349 263,000
1986/07/22 342 344 339 344 214,000
1986/07/21 350 355 341 346 346,000
1986/07/19 348 350 345 350 320,000
1986/07/18 339 345 336 345 433,000
1986/07/17 340 340 330 335 301,000
1986/07/16 349 349 335 335 275,000
1986/07/15 333 349 333 345 319,000
1986/07/14 349 349 330 330 357,000
1986/07/11 334 348 333 344 345,000
1986/07/10 329 339 329 333 258,000
1986/07/09 349 350 330 339 366,000
1986/07/08 325 348 315 348 618,000
1986/07/07 340 340 320 325 608,000
1986/07/05 351 355 325 340 430,000
1986/07/04 361 361 350 351 298,000
1986/07/03 356 365 355 363 481,000
1986/07/02 357 360 356 359 517,000
1986/07/01 362 370 355 357 595,000
1986/06/30 380 380 361 366 692,000
1986/06/28 375 381 364 375 843,000
1986/06/27 389 390 360 360 1,858,000
1986/06/26 350 388 346 379 2,567,000
1986/06/25 355 360 340 347 1,835,000
1986/06/24 370 375 341 368 2,983,000
1986/06/23 420 430 365 390 5,724,000
1986/06/21 410 413 400 405 6,219,000
1986/06/20 335 397 334 380 7,797,000
1986/06/19 306 335 305 323 2,998,000
1986/06/18 299 310 297 300 2,390,000
1986/06/17 276 295 276 294 1,578,000
1986/06/16 270 275 267 275 555,000
1986/06/13 265 269 263 265 512,000
1986/06/12 265 265 260 263 380,000
1986/06/11 259 260 256 256 330,000
1986/06/10 255 258 255 256 231,000
1986/06/09 255 259 255 255 164,000
1986/06/07 255 260 252 255 145,000
1986/06/06 257 260 255 255 232,000
1986/06/05 259 260 256 257 195,000
1986/06/04 260 264 255 256 156,000
1986/06/03 260 265 250 251 386,000
1986/06/02 256 268 256 260 245,000
1986/05/31 263 265 255 265 226,000
1986/05/30 259 261 256 260 193,000
1986/05/29 250 255 247 255 404,000
1986/05/28 255 260 250 250 515,000
1986/05/27 258 260 255 258 380,000
1986/05/26 266 269 258 258 700,000
1986/05/24 264 265 260 262 108,000
1986/05/23 262 262 258 259 115,000
1986/05/22 268 269 258 258 172,000
1986/05/21 256 265 256 265 467,000
1986/05/20 258 260 255 256 534,000
1986/05/19 261 265 259 259 198,000
1986/05/17 260 265 260 261 180,000
1986/05/16 268 268 260 260 282,000
1986/05/15 264 270 264 266 245,000
1986/05/14 273 274 264 264 200,000
1986/05/13 268 273 263 270 253,000
1986/05/12 274 274 265 267 263,000
1986/05/09 270 275 266 275 664,000
1986/05/08 260 268 258 265 347,000
1986/05/07 255 260 255 258 214,000
1986/05/06 259 260 255 255 277,000
1986/05/02 263 265 255 258 383,000
1986/05/01 269 269 260 265 252,000
1986/04/30 270 276 268 275 322,000
1986/04/28 268 270 266 270 183,000
1986/04/26 270 270 265 268 207,000
1986/04/25 255 270 254 270 313,000
1986/04/24 251 255 248 253 467,000
1986/04/23 248 255 245 250 854,000
1986/04/22 265 265 255 257 380,000
1986/04/21 266 271 265 265 344,000
1986/04/19 268 270 265 270 155,000
1986/04/18 265 280 263 270 570,000
1986/04/17 269 275 266 270 395,000
1986/04/16 273 277 261 265 807,000
1986/04/15 292 293 273 278 1,191,000
1986/04/14 295 298 285 287 1,753,000
1986/04/11 272 274 252 265 5,013,000
1986/04/10 290 292 212 212 2,881,000
1986/04/09 306 306 280 292 1,320,000
1986/04/08 306 310 305 306 351,000
1986/04/07 316 316 308 310 610,000
1986/04/05 315 319 315 315 156,000
1986/04/04 320 320 316 317 272,000
1986/04/03 315 330 313 324 128,000
1986/04/02 315 320 313 319 419,000
1986/04/01 312 320 312 315 382,000
1986/03/31 325 326 311 311 354,000
1986/03/29 325 330 324 325 129,000
1986/03/28 310 330 310 330 502,000
1986/03/27 320 325 312 313 617,000
1986/03/26 330 335 327 335 441,000
1986/03/25 335 335 330 330 308,000
1986/03/24 330 345 330 335 353,000
1986/03/22 340 340 330 330 364,000
1986/03/20 349 358 340 340 362,000
1986/03/19 369 369 345 345 627,000
1986/03/18 345 370 345 360 1,459,000
1986/03/17 330 340 326 340 627,000
1986/03/15 330 333 320 330 504,000
1986/03/14 335 344 330 330 1,105,000
1986/03/13 347 349 300 330 2,583,000
1986/03/12 352 356 348 349 971,000
1986/03/11 371 375 347 356 1,507,000
1986/03/10 375 380 371 371 792,000
1986/03/07 370 383 370 371 2,330,000
1986/03/06 401 403 365 365 2,731,000
1986/03/05 415 420 402 414 2,399,000
1986/03/04 418 426 410 410 2,369,000
1986/03/03 442 443 425 426 3,334,000
1986/03/01 434 438 427 438 3,901,000
1986/02/28 421 440 411 419 7,595,000
1986/02/27 410 425 401 416 4,890,000
1986/02/26 405 435 392 423 17,628,000
1986/02/25 375 412 368 400 9,888,000
1986/02/24 385 385 363 369 3,466,000
1986/02/22 390 390 373 375 8,485,000
1986/02/21 330 358 321 354 3,627,000
1986/02/20 330 332 318 318 1,067,000
1986/02/19 330 335 320 324 2,580,000
1986/02/18 325 345 315 325 6,545,000
1986/02/17 279 300 278 300 6,438,000
1986/02/15 254 254 254 254 3,870,000
1986/02/14 350 353 325 334 1,671,000
1986/02/13 349 355 346 346 915,000
1986/02/12 359 360 345 347 986,000
1986/02/10 350 359 345 350 657,000
1986/02/07 364 365 345 345 960,000
1986/02/06 360 365 356 365 625,000
1986/02/05 370 375 355 356 1,200,000
1986/02/04 390 392 371 371 5,088,000
1986/02/03 353 378 348 375 3,693,000
1986/02/01 348 349 339 348 616,000
1986/01/31 328 345 326 339 709,000
1986/01/30 333 333 326 326 302,000
1986/01/29 335 345 325 333 609,000
1986/01/28 331 335 331 335 362,000
1986/01/27 350 350 333 333 391,000
1986/01/25 350 353 343 350 441,000
1986/01/24 338 345 333 345 804,000
1986/01/23 350 350 338 338 491,000
1986/01/22 343 350 341 347 360,000
1986/01/21 353 355 345 345 465,000
1986/01/20 360 360 353 355 235,000
1986/01/18 357 360 355 355 259,000
1986/01/17 353 362 348 360 834,000
1986/01/16 361 362 351 353 458,000
1986/01/14 371 371 354 360 1,215,000
1986/01/13 371 376 366 370 911,000
1986/01/10 375 389 370 370 4,273,000
1986/01/09 359 376 355 372 4,726,000
1986/01/08 363 370 356 356 4,591,000
1986/01/07 330 358 323 355 2,182,000
1986/01/06 325 328 317 325 487,000
1986/01/04 321 326 317 320 947,000

このページの先頭へ