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
2007/12/28 621 621 613 613 331,000
2007/12/27 634 635 620 625 1,841,000
2007/12/26 643 645 630 636 1,702,000
2007/12/25 644 649 640 646 1,395,000
2007/12/21 651 651 634 641 1,354,000
2007/12/20 657 661 650 653 1,218,000
2007/12/19 659 665 649 650 1,741,000
2007/12/18 659 667 648 662 1,970,000
2007/12/17 667 672 654 660 2,248,000
2007/12/14 650 675 645 674 6,862,000
2007/12/13 641 651 638 641 2,379,000
2007/12/12 625 643 622 640 1,259,000
2007/12/11 641 646 634 645 1,537,000
2007/12/10 648 650 621 634 2,743,000
2007/12/07 652 661 646 651 1,612,000
2007/12/06 650 657 634 650 1,996,000
2007/12/05 650 659 641 647 2,359,000
2007/12/04 661 666 651 654 948,000
2007/12/03 673 673 659 660 2,239,000
2007/11/30 670 683 669 677 2,275,000
2007/11/29 655 676 647 674 2,407,000
2007/11/28 640 648 632 639 1,001,000
2007/11/27 630 642 617 639 2,712,000
2007/11/26 623 652 615 646 2,728,000
2007/11/22 637 643 623 632 2,175,000
2007/11/21 648 653 639 646 2,573,000
2007/11/20 620 647 610 644 2,168,000
2007/11/19 633 637 622 623 2,012,000
2007/11/16 630 636 615 634 2,128,000
2007/11/15 620 638 613 631 2,626,000
2007/11/14 607 621 599 610 3,018,000
2007/11/13 587 628 576 597 2,489,000
2007/11/12 579 586 576 577 1,854,000
2007/11/09 594 608 594 599 1,715,000
2007/11/08 583 600 583 592 1,409,000
2007/11/07 623 628 595 603 2,343,000
2007/11/06 618 635 616 622 1,620,000
2007/11/05 650 651 621 630 2,895,000
2007/11/02 656 663 645 661 1,695,000
2007/11/01 652 658 646 658 2,087,000
2007/10/31 628 651 627 651 1,764,000
2007/10/30 641 646 629 636 1,676,000
2007/10/29 623 636 623 634 1,291,000
2007/10/26 607 619 604 613 1,422,000
2007/10/25 611 616 600 607 996,000
2007/10/24 605 618 603 614 1,878,000
2007/10/23 609 614 601 607 1,646,000
2007/10/22 610 613 594 609 2,765,000
2007/10/19 639 643 631 633 1,461,000
2007/10/18 636 651 635 649 2,640,000
2007/10/17 651 664 644 651 1,516,000
2007/10/16 668 669 650 657 2,431,000
2007/10/15 692 695 677 688 867,000
2007/10/12 687 693 684 686 1,695,000
2007/10/11 688 694 686 694 1,014,000
2007/10/10 686 692 680 683 1,582,000
2007/10/09 674 688 674 685 1,708,000
2007/10/05 666 679 663 673 1,205,000
2007/10/04 666 672 658 663 1,011,000
2007/10/03 673 676 666 673 893,000
2007/10/02 673 676 669 674 779,000
2007/10/01 666 668 656 666 842,000
2007/09/28 674 674 654 661 1,546,000
2007/09/27 668 677 666 675 1,652,000
2007/09/26 649 668 648 666 2,242,000
2007/09/25 643 650 631 646 1,357,000
2007/09/21 627 641 627 633 938,000
2007/09/20 643 648 635 640 1,112,000
2007/09/19 628 640 628 633 1,051,000
2007/09/18 619 622 610 614 772,000
2007/09/14 627 630 611 616 2,019,000
2007/09/13 631 640 623 631 888,000
2007/09/12 631 639 621 625 1,353,000
2007/09/11 629 637 616 634 1,095,000
2007/09/10 624 636 620 629 1,224,000
2007/09/07 635 642 629 634 1,099,000
2007/09/06 622 630 620 625 2,242,000
2007/09/05 658 662 639 642 1,949,000
2007/09/04 650 658 648 654 1,771,000
2007/09/03 642 653 642 652 2,075,000
2007/08/31 620 643 617 642 3,038,000
2007/08/30 617 617 601 610 1,048,000
2007/08/29 598 607 594 607 1,027,000
2007/08/28 623 625 607 611 1,109,000
2007/08/27 627 628 617 623 1,388,000
2007/08/24 619 621 615 620 1,057,000
2007/08/23 616 623 611 616 1,144,000
2007/08/22 609 618 600 610 1,352,000
2007/08/21 577 611 574 610 2,717,000
2007/08/20 575 577 565 567 1,463,000
2007/08/17 594 594 550 553 2,436,000
2007/08/16 588 595 565 588 3,692,000
2007/08/15 610 617 605 608 2,118,000
2007/08/14 609 625 608 616 2,327,000
2007/08/13 615 629 607 611 2,867,000
2007/08/10 610 612 585 605 2,709,000
2007/08/09 637 641 605 618 5,774,000
2007/08/08 586 622 558 613 5,450,000
2007/08/07 589 589 575 578 1,837,000
2007/08/06 566 580 559 575 1,830,000
2007/08/03 570 575 564 566 1,896,000
2007/08/02 580 582 562 572 1,301,000
2007/08/01 580 585 573 573 1,700,000
2007/07/31 598 601 588 597 1,475,000
2007/07/30 582 596 578 596 1,114,000
2007/07/27 573 595 570 593 1,531,000
2007/07/26 606 612 601 603 1,353,000
2007/07/25 610 613 603 609 1,581,000
2007/07/24 617 624 615 623 953,000
2007/07/23 624 625 615 617 956,000
2007/07/20 628 635 623 627 1,327,000
2007/07/19 626 635 622 632 1,067,000
2007/07/18 624 632 622 628 1,212,000
2007/07/17 634 636 628 632 924,000
2007/07/13 634 642 632 637 1,841,000
2007/07/12 630 632 621 630 2,322,000
2007/07/11 610 630 610 628 1,972,000
2007/07/10 601 619 601 618 1,978,000
2007/07/09 599 608 599 601 979,000
2007/07/06 605 605 595 600 1,393,000
2007/07/05 600 610 597 604 1,447,000
2007/07/04 600 605 594 595 1,112,000
2007/07/03 601 604 595 600 1,018,000
2007/07/02 601 606 597 600 1,033,000
2007/06/29 599 610 595 604 1,092,000
2007/06/28 603 603 591 593 1,067,000
2007/06/27 596 605 592 593 1,134,000
2007/06/26 603 604 594 598 1,596,000
2007/06/25 605 615 601 602 1,256,000
2007/06/22 618 620 610 612 1,186,000
2007/06/21 608 620 607 611 1,773,000
2007/06/20 638 638 620 621 1,474,000
2007/06/19 630 634 625 632 1,849,000
2007/06/18 622 640 616 639 2,664,000
2007/06/15 611 615 606 612 1,387,000
2007/06/14 610 616 608 611 1,125,000
2007/06/13 593 604 589 600 1,502,000
2007/06/12 603 605 589 592 2,332,000
2007/06/11 619 619 602 607 2,524,000
2007/06/08 604 607 596 606 2,472,000
2007/06/07 608 614 604 613 1,031,000
2007/06/06 620 620 612 615 1,827,000
2007/06/05 610 627 605 625 4,012,000
2007/06/04 597 607 595 603 1,857,000
2007/06/01 592 595 587 587 1,273,000
2007/05/31 576 587 576 586 2,008,000
2007/05/30 592 592 572 586 1,887,000
2007/05/29 590 596 584 592 946,000
2007/05/28 590 593 584 588 1,029,000
2007/05/25 587 589 575 582 2,120,000
2007/05/24 581 602 578 597 2,985,000
2007/05/23 585 588 580 582 2,788,000
2007/05/22 563 579 557 578 3,294,000
2007/05/21 551 561 548 559 2,616,000
2007/05/18 566 568 544 550 5,026,000
2007/05/17 601 601 584 587 1,548,000
2007/05/16 591 599 558 598 3,667,000
2007/05/15 622 622 564 592 2,655,000
2007/05/14 630 634 618 620 1,700,000
2007/05/11 633 636 624 626 1,210,000
2007/05/10 649 652 639 640 1,745,000
2007/05/09 631 642 629 641 1,250,000
2007/05/08 639 642 632 635 1,037,000
2007/05/07 634 641 633 635 1,269,000
2007/05/02 634 636 626 629 1,010,000
2007/05/01 641 644 634 634 1,296,000
2007/04/27 644 650 628 637 1,507,000
2007/04/26 637 644 630 639 965,000
2007/04/25 644 644 623 627 1,452,000
2007/04/24 638 650 637 645 1,333,000
2007/04/23 648 650 631 636 869,000
2007/04/20 650 651 639 642 837,000
2007/04/19 648 649 636 642 1,912,000
2007/04/18 655 662 645 658 1,297,000
2007/04/17 657 661 641 653 1,783,000
2007/04/16 664 664 654 659 1,764,000
2007/04/13 665 666 659 661 2,198,000
2007/04/12 659 671 655 663 8,411,000
2007/04/11 643 646 637 640 1,237,000
2007/04/10 641 643 635 640 1,406,000
2007/04/09 646 655 639 645 2,199,000
2007/04/06 622 646 620 645 4,070,000
2007/04/05 627 627 617 618 1,073,000
2007/04/04 624 626 620 622 1,681,000
2007/04/03 616 625 615 620 1,084,000
2007/04/02 635 636 613 615 1,917,000
2007/03/30 631 636 623 634 1,791,000
2007/03/29 622 639 620 637 2,177,000
2007/03/28 630 635 625 627 1,160,000
2007/03/27 637 642 631 636 1,674,000
2007/03/26 634 643 627 643 2,466,000
2007/03/23 633 635 628 631 1,634,000
2007/03/22 632 633 626 629 1,927,000
2007/03/20 624 630 621 630 1,853,000
2007/03/19 621 621 609 616 1,281,000
2007/03/16 630 630 615 621 1,895,000
2007/03/15 621 632 619 625 3,164,000
2007/03/14 621 623 614 617 4,215,000
2007/03/13 650 653 641 643 1,893,000
2007/03/12 657 659 650 657 1,671,000
2007/03/09 651 658 645 652 2,499,000
2007/03/08 622 645 620 641 2,603,000
2007/03/07 633 635 620 623 3,059,000
2007/03/06 639 647 624 635 2,826,000
2007/03/05 647 651 609 609 2,942,000
2007/03/02 683 683 662 662 1,195,000
2007/03/01 689 691 675 681 1,496,000
2007/02/28 650 683 650 678 1,514,000
2007/02/27 699 721 699 709 1,593,000
2007/02/26 698 707 696 703 3,071,000
2007/02/23 721 731 719 727 1,784,000
2007/02/22 740 744 721 724 1,605,000
2007/02/21 729 735 721 724 821,000
2007/02/20 730 732 718 728 1,012,000
2007/02/19 735 739 726 736 1,265,000
2007/02/16 728 747 728 742 2,977,000
2007/02/15 717 724 712 721 1,195,000
2007/02/14 724 724 714 718 1,013,000
2007/02/13 723 729 713 722 1,799,000
2007/02/09 697 729 694 720 4,674,000
2007/02/08 690 691 667 672 1,297,000
2007/02/07 683 688 680 687 1,065,000
2007/02/06 689 690 677 686 1,216,000
2007/02/05 685 700 682 686 2,197,000
2007/02/02 691 692 681 682 932,000
2007/02/01 682 695 680 690 1,414,000
2007/01/31 685 687 673 678 969,000
2007/01/30 694 694 680 681 1,014,000
2007/01/29 681 696 676 691 1,118,000
2007/01/26 684 687 676 686 1,272,000
2007/01/25 703 704 690 690 899,000
2007/01/24 695 701 691 698 1,226,000
2007/01/23 687 694 683 693 751,000
2007/01/22 692 692 682 688 814,000
2007/01/19 692 692 681 685 815,000
2007/01/18 684 688 680 684 969,000
2007/01/17 688 691 677 683 769,000
2007/01/16 690 693 685 688 1,013,000
2007/01/15 682 697 682 695 906,000
2007/01/12 684 695 680 682 1,209,000
2007/01/11 683 689 675 681 1,175,000
2007/01/10 696 702 680 685 1,020,000
2007/01/09 699 705 692 698 878,000
2007/01/05 719 719 695 697 1,088,000
2007/01/04 708 717 703 716 560,000

このページの先頭へ