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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 4,478 | 4,486 | 4,437 | 4,467 | 166,400 |
| 2024/08/15 | 4,291 | 4,367 | 4,251 | 4,349 | 217,700 |
| 2024/08/14 | 4,309 | 4,324 | 4,264 | 4,305 | 151,800 |
| 2024/08/13 | 4,250 | 4,309 | 4,246 | 4,309 | 178,100 |
| 2024/08/09 | 4,322 | 4,329 | 4,162 | 4,212 | 200,500 |
| 2024/08/08 | 4,150 | 4,288 | 4,133 | 4,204 | 186,300 |
| 2024/08/07 | 4,216 | 4,320 | 4,156 | 4,218 | 301,900 |
| 2024/08/06 | 4,205 | 4,347 | 4,151 | 4,258 | 306,500 |
| 2024/08/05 | 4,393 | 4,405 | 3,993 | 4,022 | 272,800 |
| 2024/08/02 | 4,765 | 4,837 | 4,589 | 4,616 | 267,300 |
| 2024/08/01 | 5,060 | 5,087 | 4,804 | 4,835 | 336,600 |
| 2024/07/31 | 5,341 | 5,400 | 5,057 | 5,160 | 362,500 |
| 2024/07/30 | 5,323 | 5,363 | 5,301 | 5,335 | 119,600 |
| 2024/07/29 | 5,321 | 5,394 | 5,315 | 5,373 | 92,000 |
| 2024/07/26 | 5,350 | 5,368 | 5,281 | 5,281 | 103,400 |
| 2024/07/25 | 5,329 | 5,365 | 5,301 | 5,327 | 137,400 |
| 2024/07/24 | 5,446 | 5,455 | 5,338 | 5,338 | 131,700 |
| 2024/07/23 | 5,440 | 5,504 | 5,440 | 5,483 | 115,700 |
| 2024/07/22 | 5,411 | 5,445 | 5,379 | 5,421 | 92,900 |
| 2024/07/19 | 5,423 | 5,460 | 5,379 | 5,411 | 104,400 |
| 2024/07/18 | 5,406 | 5,490 | 5,390 | 5,437 | 148,100 |
| 2024/07/17 | 5,356 | 5,416 | 5,356 | 5,416 | 114,200 |
| 2024/07/16 | 5,375 | 5,404 | 5,342 | 5,350 | 152,900 |
| 2024/07/12 | 5,405 | 5,473 | 5,379 | 5,401 | 181,200 |
| 2024/07/11 | 5,430 | 5,460 | 5,413 | 5,441 | 159,800 |
| 2024/07/10 | 5,361 | 5,387 | 5,311 | 5,347 | 196,500 |
| 2024/07/09 | 5,372 | 5,412 | 5,334 | 5,384 | 138,700 |
| 2024/07/08 | 5,428 | 5,428 | 5,350 | 5,418 | 126,900 |
| 2024/07/05 | 5,496 | 5,531 | 5,400 | 5,429 | 110,800 |
| 2024/07/04 | 5,508 | 5,540 | 5,494 | 5,495 | 117,700 |
| 2024/07/03 | 5,471 | 5,560 | 5,450 | 5,505 | 133,900 |
| 2024/07/02 | 5,430 | 5,512 | 5,424 | 5,471 | 129,600 |
| 2024/07/01 | 5,488 | 5,530 | 5,409 | 5,430 | 133,000 |
| 2024/06/28 | 5,457 | 5,499 | 5,441 | 5,488 | 137,700 |
| 2024/06/27 | 5,423 | 5,463 | 5,422 | 5,457 | 92,000 |
| 2024/06/26 | 5,481 | 5,481 | 5,411 | 5,434 | 107,100 |
| 2024/06/25 | 5,448 | 5,523 | 5,430 | 5,468 | 115,500 |
| 2024/06/24 | 5,479 | 5,479 | 5,381 | 5,398 | 143,200 |
| 2024/06/21 | 5,418 | 5,485 | 5,379 | 5,427 | 310,400 |
| 2024/06/20 | 5,379 | 5,424 | 5,346 | 5,389 | 143,100 |
| 2024/06/19 | 5,377 | 5,418 | 5,317 | 5,391 | 100,400 |
| 2024/06/18 | 5,378 | 5,435 | 5,358 | 5,392 | 161,000 |
| 2024/06/17 | 5,465 | 5,492 | 5,350 | 5,378 | 163,000 |
| 2024/06/14 | 5,484 | 5,530 | 5,443 | 5,498 | 157,100 |
| 2024/06/13 | 5,560 | 5,560 | 5,441 | 5,500 | 103,700 |
| 2024/06/12 | 5,551 | 5,594 | 5,525 | 5,562 | 105,700 |
| 2024/06/11 | 5,668 | 5,687 | 5,564 | 5,568 | 123,300 |
| 2024/06/10 | 5,653 | 5,676 | 5,589 | 5,668 | 141,600 |
| 2024/06/07 | 5,665 | 5,684 | 5,550 | 5,575 | 123,400 |
| 2024/06/06 | 5,711 | 5,761 | 5,696 | 5,697 | 153,600 |
| 2024/06/05 | 5,680 | 5,763 | 5,671 | 5,708 | 145,000 |
| 2024/06/04 | 5,610 | 5,731 | 5,599 | 5,689 | 109,700 |
| 2024/06/03 | 5,710 | 5,749 | 5,658 | 5,710 | 106,600 |
| 2024/05/31 | 5,524 | 5,699 | 5,524 | 5,674 | 320,300 |
| 2024/05/30 | 5,418 | 5,475 | 5,365 | 5,457 | 396,100 |
| 2024/05/29 | 5,527 | 5,544 | 5,492 | 5,492 | 113,300 |
| 2024/05/28 | 5,560 | 5,573 | 5,527 | 5,527 | 86,700 |
| 2024/05/27 | 5,597 | 5,598 | 5,525 | 5,565 | 89,300 |
| 2024/05/24 | 5,461 | 5,621 | 5,461 | 5,571 | 127,300 |
| 2024/05/23 | 5,435 | 5,535 | 5,411 | 5,515 | 93,700 |
| 2024/05/22 | 5,490 | 5,567 | 5,450 | 5,517 | 111,500 |
| 2024/05/21 | 5,524 | 5,570 | 5,477 | 5,481 | 187,200 |
| 2024/05/20 | 5,457 | 5,595 | 5,457 | 5,511 | 163,200 |
| 2024/05/17 | 5,415 | 5,463 | 5,359 | 5,453 | 188,700 |
| 2024/05/16 | 5,505 | 5,549 | 5,350 | 5,425 | 199,200 |
| 2024/05/15 | 5,548 | 5,581 | 5,435 | 5,475 | 236,200 |
| 2024/05/14 | 5,691 | 5,748 | 5,569 | 5,648 | 248,500 |
| 2024/05/13 | 5,391 | 5,850 | 5,203 | 5,773 | 672,900 |
| 2024/05/10 | 5,445 | 5,493 | 5,425 | 5,479 | 93,300 |
| 2024/05/09 | 5,397 | 5,448 | 5,377 | 5,432 | 80,800 |
| 2024/05/08 | 5,442 | 5,472 | 5,340 | 5,389 | 80,800 |
| 2024/05/07 | 5,426 | 5,480 | 5,411 | 5,449 | 100,500 |
| 2024/05/02 | 5,422 | 5,487 | 5,402 | 5,487 | 116,600 |
| 2024/05/01 | 5,419 | 5,490 | 5,366 | 5,442 | 77,900 |
| 2024/04/30 | 5,487 | 5,491 | 5,418 | 5,471 | 92,400 |
| 2024/04/26 | 5,393 | 5,472 | 5,347 | 5,426 | 108,500 |
| 2024/04/25 | 5,493 | 5,505 | 5,384 | 5,411 | 102,800 |
| 2024/04/24 | 5,440 | 5,461 | 5,389 | 5,461 | 99,300 |
| 2024/04/23 | 5,394 | 5,425 | 5,364 | 5,419 | 73,700 |
| 2024/04/22 | 5,350 | 5,414 | 5,317 | 5,402 | 112,100 |
| 2024/04/19 | 5,306 | 5,366 | 5,246 | 5,297 | 142,600 |
| 2024/04/18 | 5,348 | 5,366 | 5,295 | 5,301 | 133,200 |
| 2024/04/17 | 5,344 | 5,347 | 5,221 | 5,279 | 91,000 |
| 2024/04/16 | 5,343 | 5,414 | 5,315 | 5,343 | 101,200 |
| 2024/04/15 | 5,242 | 5,358 | 5,227 | 5,348 | 76,900 |
| 2024/04/12 | 5,188 | 5,273 | 5,180 | 5,256 | 92,400 |
| 2024/04/11 | 5,120 | 5,178 | 5,120 | 5,169 | 63,100 |
| 2024/04/10 | 5,150 | 5,205 | 5,145 | 5,203 | 67,700 |
| 2024/04/09 | 5,194 | 5,194 | 5,139 | 5,161 | 70,000 |
| 2024/04/08 | 5,174 | 5,194 | 5,123 | 5,187 | 101,000 |
| 2024/04/05 | 5,072 | 5,145 | 5,030 | 5,131 | 97,200 |
| 2024/04/04 | 5,176 | 5,196 | 5,116 | 5,150 | 85,100 |
| 2024/04/03 | 5,094 | 5,147 | 5,073 | 5,127 | 160,800 |
| 2024/04/02 | 5,133 | 5,137 | 5,074 | 5,117 | 134,300 |
| 2024/04/01 | 5,219 | 5,244 | 5,142 | 5,148 | 89,900 |
| 2024/03/29 | 5,180 | 5,244 | 5,179 | 5,222 | 63,500 |
| 2024/03/28 | 5,326 | 5,326 | 5,158 | 5,194 | 126,600 |
| 2024/03/27 | 5,427 | 5,456 | 5,402 | 5,421 | 199,900 |
| 2024/03/26 | 5,368 | 5,460 | 5,352 | 5,405 | 109,200 |
| 2024/03/25 | 5,472 | 5,481 | 5,409 | 5,424 | 90,100 |
| 2024/03/22 | 5,500 | 5,514 | 5,429 | 5,476 | 99,300 |
| 2024/03/21 | 5,394 | 5,472 | 5,376 | 5,452 | 121,900 |
| 2024/03/19 | 5,276 | 5,384 | 5,269 | 5,384 | 80,600 |
| 2024/03/18 | 5,298 | 5,324 | 5,267 | 5,298 | 79,500 |
| 2024/03/15 | 5,230 | 5,315 | 5,224 | 5,272 | 249,900 |
| 2024/03/14 | 5,241 | 5,259 | 5,203 | 5,236 | 90,200 |
| 2024/03/13 | 5,210 | 5,253 | 5,176 | 5,207 | 99,500 |
| 2024/03/12 | 5,169 | 5,190 | 5,096 | 5,190 | 149,000 |
| 2024/03/11 | 5,250 | 5,250 | 5,148 | 5,199 | 123,100 |
| 2024/03/08 | 5,239 | 5,298 | 5,184 | 5,284 | 111,800 |
| 2024/03/07 | 5,338 | 5,348 | 5,270 | 5,301 | 108,900 |
| 2024/03/06 | 5,234 | 5,298 | 5,206 | 5,251 | 101,500 |
| 2024/03/05 | 5,212 | 5,280 | 5,167 | 5,206 | 82,200 |
| 2024/03/04 | 5,286 | 5,306 | 5,201 | 5,234 | 117,100 |
| 2024/03/01 | 5,323 | 5,389 | 5,270 | 5,314 | 59,400 |
| 2024/02/29 | 5,372 | 5,397 | 5,263 | 5,291 | 133,300 |
| 2024/02/28 | 5,338 | 5,375 | 5,298 | 5,355 | 98,600 |
| 2024/02/27 | 5,407 | 5,447 | 5,321 | 5,337 | 141,400 |
| 2024/02/26 | 5,362 | 5,424 | 5,342 | 5,368 | 165,000 |
| 2024/02/22 | 5,330 | 5,393 | 5,277 | 5,362 | 120,600 |
| 2024/02/21 | 5,323 | 5,359 | 5,277 | 5,316 | 119,500 |
| 2024/02/20 | 5,372 | 5,404 | 5,349 | 5,353 | 112,400 |
| 2024/02/19 | 5,280 | 5,423 | 5,280 | 5,381 | 118,600 |
| 2024/02/16 | 5,203 | 5,338 | 5,195 | 5,297 | 193,400 |
| 2024/02/15 | 5,206 | 5,224 | 5,110 | 5,178 | 195,400 |
| 2024/02/14 | 5,274 | 5,274 | 5,164 | 5,231 | 148,500 |
| 2024/02/13 | 5,309 | 5,309 | 5,246 | 5,284 | 117,700 |
| 2024/02/09 | 5,353 | 5,405 | 5,302 | 5,311 | 103,600 |
| 2024/02/08 | 5,364 | 5,460 | 5,315 | 5,380 | 174,100 |
| 2024/02/07 | 5,430 | 5,458 | 5,342 | 5,386 | 128,500 |
| 2024/02/06 | 5,448 | 5,484 | 5,401 | 5,437 | 159,100 |
| 2024/02/05 | 5,603 | 5,614 | 5,432 | 5,439 | 192,600 |
| 2024/02/02 | 5,494 | 5,644 | 5,451 | 5,603 | 324,600 |
| 2024/02/01 | 5,479 | 5,509 | 5,364 | 5,450 | 220,300 |
| 2024/01/31 | 5,161 | 5,560 | 5,153 | 5,544 | 345,400 |
| 2024/01/30 | 5,272 | 5,292 | 5,258 | 5,261 | 136,300 |
| 2024/01/29 | 5,194 | 5,249 | 5,153 | 5,243 | 142,200 |
| 2024/01/26 | 5,169 | 5,220 | 5,132 | 5,194 | 198,600 |
| 2024/01/25 | 5,197 | 5,214 | 5,164 | 5,183 | 133,600 |
| 2024/01/24 | 5,231 | 5,236 | 5,197 | 5,208 | 153,500 |
| 2024/01/23 | 5,241 | 5,274 | 5,203 | 5,242 | 91,500 |
| 2024/01/22 | 5,230 | 5,247 | 5,214 | 5,228 | 73,300 |
| 2024/01/19 | 5,234 | 5,248 | 5,165 | 5,194 | 125,400 |
| 2024/01/18 | 5,194 | 5,232 | 5,174 | 5,189 | 81,600 |
| 2024/01/17 | 5,275 | 5,325 | 5,210 | 5,211 | 134,500 |
| 2024/01/16 | 5,360 | 5,396 | 5,267 | 5,275 | 102,800 |
| 2024/01/15 | 5,310 | 5,396 | 5,310 | 5,389 | 79,300 |
| 2024/01/12 | 5,340 | 5,365 | 5,314 | 5,333 | 114,400 |
| 2024/01/11 | 5,299 | 5,331 | 5,289 | 5,310 | 143,600 |
| 2024/01/10 | 5,292 | 5,306 | 5,251 | 5,286 | 130,200 |
| 2024/01/09 | 5,261 | 5,290 | 5,228 | 5,285 | 139,100 |
| 2024/01/05 | 5,235 | 5,256 | 5,205 | 5,233 | 217,600 |
| 2024/01/04 | 5,181 | 5,265 | 5,126 | 5,246 | 96,800 |