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 |
|---|---|---|---|---|---|
| 2025/09/03 | 8,270 | 8,275 | 8,189 | 8,208 | 142,400 |
| 2025/09/02 | 8,212 | 8,283 | 8,180 | 8,263 | 140,000 |
| 2025/09/01 | 8,144 | 8,232 | 8,144 | 8,212 | 114,700 |
| 2025/08/29 | 8,160 | 8,228 | 8,137 | 8,209 | 145,800 |
| 2025/08/28 | 8,221 | 8,221 | 8,154 | 8,200 | 185,600 |
| 2025/08/27 | 8,350 | 8,372 | 8,227 | 8,241 | 156,600 |
| 2025/08/26 | 8,241 | 8,337 | 8,224 | 8,312 | 277,900 |
| 2025/08/25 | 8,442 | 8,519 | 8,218 | 8,241 | 202,200 |
| 2025/08/22 | 8,449 | 8,532 | 8,339 | 8,485 | 207,300 |
| 2025/08/21 | 8,353 | 8,370 | 8,284 | 8,359 | 153,100 |
| 2025/08/20 | 8,378 | 8,404 | 8,294 | 8,374 | 143,000 |
| 2025/08/19 | 8,335 | 8,418 | 8,288 | 8,407 | 174,600 |
| 2025/08/18 | 8,355 | 8,417 | 8,275 | 8,300 | 274,000 |
| 2025/08/15 | 8,420 | 8,449 | 8,282 | 8,357 | 269,300 |
| 2025/08/14 | 8,499 | 8,539 | 8,387 | 8,497 | 199,600 |
| 2025/08/13 | 8,551 | 8,607 | 8,464 | 8,520 | 248,100 |
| 2025/08/12 | 8,730 | 8,752 | 8,569 | 8,620 | 208,900 |
| 2025/08/08 | 8,735 | 8,774 | 8,655 | 8,729 | 172,000 |
| 2025/08/07 | 8,714 | 8,786 | 8,695 | 8,723 | 199,200 |
| 2025/08/06 | 8,722 | 8,765 | 8,666 | 8,750 | 169,300 |
| 2025/08/05 | 8,648 | 8,702 | 8,534 | 8,595 | 134,700 |
| 2025/08/04 | 8,530 | 8,647 | 8,517 | 8,580 | 178,300 |
| 2025/08/01 | 8,784 | 8,889 | 8,601 | 8,680 | 251,300 |
| 2025/07/31 | 8,832 | 8,913 | 8,503 | 8,879 | 388,500 |
| 2025/07/30 | 8,692 | 8,940 | 8,690 | 8,910 | 237,700 |
| 2025/07/29 | 8,600 | 8,722 | 8,539 | 8,722 | 221,800 |
| 2025/07/28 | 8,745 | 8,829 | 8,661 | 8,661 | 179,700 |
| 2025/07/25 | 8,612 | 8,738 | 8,550 | 8,705 | 194,800 |
| 2025/07/24 | 8,550 | 8,618 | 8,503 | 8,618 | 181,000 |
| 2025/07/23 | 8,575 | 8,597 | 8,440 | 8,493 | 213,800 |
| 2025/07/22 | 8,373 | 8,492 | 8,353 | 8,466 | 127,600 |
| 2025/07/18 | 8,430 | 8,473 | 8,374 | 8,429 | 211,200 |
| 2025/07/17 | 8,290 | 8,436 | 8,272 | 8,398 | 197,300 |
| 2025/07/16 | 8,385 | 8,399 | 8,260 | 8,284 | 173,600 |
| 2025/07/15 | 8,289 | 8,325 | 8,238 | 8,315 | 157,500 |
| 2025/07/14 | 8,151 | 8,283 | 8,143 | 8,234 | 175,100 |
| 2025/07/11 | 8,169 | 8,255 | 8,120 | 8,162 | 173,400 |
| 2025/07/10 | 8,243 | 8,243 | 8,058 | 8,117 | 228,900 |
| 2025/07/09 | 8,193 | 8,354 | 8,193 | 8,263 | 226,600 |
| 2025/07/08 | 7,948 | 8,140 | 7,926 | 8,125 | 287,600 |
| 2025/07/07 | 7,874 | 7,931 | 7,844 | 7,898 | 103,600 |
| 2025/07/04 | 7,815 | 7,891 | 7,803 | 7,874 | 121,800 |
| 2025/07/03 | 7,872 | 7,894 | 7,735 | 7,815 | 201,800 |
| 2025/07/02 | 7,750 | 7,885 | 7,721 | 7,871 | 140,800 |
| 2025/07/01 | 7,721 | 7,810 | 7,721 | 7,789 | 174,500 |
| 2025/06/30 | 7,710 | 7,762 | 7,663 | 7,732 | 168,300 |
| 2025/06/27 | 7,710 | 7,741 | 7,656 | 7,710 | 190,200 |
| 2025/06/26 | 7,793 | 7,800 | 7,710 | 7,734 | 171,200 |
| 2025/06/25 | 7,734 | 7,771 | 7,652 | 7,762 | 151,300 |
| 2025/06/24 | 7,750 | 7,771 | 7,691 | 7,734 | 126,100 |
| 2025/06/23 | 7,741 | 7,781 | 7,688 | 7,731 | 217,600 |
| 2025/06/20 | 7,644 | 7,760 | 7,644 | 7,726 | 566,200 |
| 2025/06/19 | 7,595 | 7,694 | 7,595 | 7,644 | 185,000 |
| 2025/06/18 | 7,504 | 7,587 | 7,504 | 7,572 | 233,800 |
| 2025/06/17 | 7,571 | 7,596 | 7,534 | 7,595 | 251,100 |
| 2025/06/16 | 7,501 | 7,570 | 7,493 | 7,566 | 167,100 |
| 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 |