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 |
|---|---|---|---|---|---|
| 2024/05/07 | 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 |