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
2026/06/19 8,563 8,742 8,557 8,636 337,000
2026/06/18 8,647 8,711 8,579 8,610 163,500
2026/06/17 8,587 8,668 8,508 8,609 219,100
2026/06/16 8,590 8,624 8,508 8,508 150,200
2026/06/15 8,622 8,664 8,554 8,590 195,300
2026/06/12 8,565 8,625 8,514 8,573 202,600
2026/06/11 8,608 8,677 8,443 8,536 227,600
2026/06/10 8,590 8,606 8,498 8,576 143,800
2026/06/09 8,760 8,769 8,506 8,519 159,600
2026/06/08 8,729 8,769 8,470 8,621 296,800
2026/06/05 8,737 8,798 8,561 8,590 168,700
2026/06/04 8,779 8,779 8,638 8,686 158,000
2026/06/03 8,750 8,804 8,660 8,779 165,800
2026/06/02 8,824 8,903 8,674 8,792 135,200
2026/06/01 9,090 9,200 8,874 8,904 173,500
2026/05/29 8,800 8,979 8,800 8,979 287,600
2026/05/28 8,811 8,901 8,775 8,867 161,200
2026/05/27 8,895 8,948 8,702 8,775 193,000
2026/05/26 8,951 9,163 8,847 9,045 218,900
2026/05/25 9,054 9,072 8,842 8,899 140,000
2026/05/22 9,201 9,201 8,898 8,980 121,800
2026/05/21 9,240 9,300 9,131 9,221 136,300
2026/05/20 9,250 9,250 9,065 9,135 194,900
2026/05/19 9,100 9,260 9,083 9,260 212,700
2026/05/18 8,998 9,165 8,915 9,088 239,000
2026/05/15 9,280 9,398 8,998 9,081 407,500
2026/05/14 8,645 8,931 8,551 8,931 197,300
2026/05/13 8,547 8,584 8,494 8,548 144,000
2026/05/12 8,656 8,686 8,510 8,519 137,500
2026/05/11 8,764 8,818 8,597 8,597 209,100
2026/05/08 8,597 8,697 8,515 8,668 196,400
2026/05/07 8,566 8,772 8,566 8,641 182,900
2026/05/01 8,413 8,520 8,317 8,489 229,400
2026/04/30 8,487 8,537 8,319 8,450 276,900
2026/04/28 8,526 8,616 8,482 8,616 384,000
2026/04/27 8,360 8,445 8,220 8,417 213,700
2026/04/24 8,341 8,408 8,300 8,387 201,900
2026/04/23 8,366 8,471 8,344 8,439 212,800
2026/04/22 8,619 8,619 8,431 8,440 166,100
2026/04/21 8,756 8,772 8,643 8,693 151,100
2026/04/20 8,840 8,840 8,639 8,682 202,400
2026/04/17 8,890 8,965 8,817 8,832 192,500
2026/04/16 8,980 8,980 8,838 8,885 123,600
2026/04/15 9,125 9,212 8,944 8,967 198,800
2026/04/14 8,969 9,273 8,949 9,136 187,700
2026/04/13 8,986 9,029 8,909 8,943 165,500
2026/04/10 9,115 9,129 9,030 9,042 82,600
2026/04/09 9,169 9,180 9,094 9,126 105,500
2026/04/08 9,124 9,124 9,010 9,118 161,500
2026/04/07 8,835 8,873 8,766 8,849 158,200
2026/04/06 8,937 8,938 8,835 8,835 75,000
2026/04/03 8,964 8,986 8,881 8,896 155,100
2026/03/27 8,832 8,894 8,744 8,836 212,300
2026/03/26 8,990 9,024 8,800 8,889 203,300
2026/03/25 9,081 9,121 8,905 8,948 227,200
2026/03/24 8,690 8,838 8,613 8,838 181,900
2026/03/23 8,694 8,709 8,487 8,540 238,200
2026/03/19 8,986 9,155 8,974 8,986 310,600
2026/03/18 9,144 9,144 9,030 9,120 184,200
2026/03/17 9,030 9,187 8,972 9,153 157,000
2026/03/16 9,017 9,092 8,939 8,975 120,000
2026/03/13 8,995 9,186 8,982 9,017 149,500
2026/03/12 9,248 9,287 9,043 9,090 145,200
2026/03/11 9,499 9,650 9,288 9,288 274,200
2026/03/10 9,569 9,717 9,499 9,546 266,700
2026/03/09 9,205 9,460 9,183 9,419 233,400
2026/03/06 9,566 9,655 9,539 9,655 175,700
2026/03/05 9,700 9,797 9,505 9,716 245,200
2026/03/04 9,526 9,676 9,367 9,535 245,600
2026/03/03 9,835 9,950 9,657 9,676 141,200
2026/03/02 9,842 9,988 9,784 9,925 159,300
2026/02/27 9,933 10,060 9,835 10,045 357,300
2026/02/26 9,880 9,880 9,758 9,783 154,400
2026/02/25 9,892 9,904 9,814 9,884 141,100
2026/02/24 9,811 9,930 9,779 9,820 207,600
2026/02/20 9,928 9,928 9,775 9,783 107,300
2026/02/19 9,888 9,983 9,786 9,980 124,100
2026/02/18 9,900 10,065 9,816 9,946 202,400
2026/02/17 9,719 9,914 9,711 9,816 215,500
2026/02/16 9,600 9,654 9,552 9,654 136,900
2026/02/13 9,760 9,824 9,483 9,549 158,900
2026/02/12 9,772 9,839 9,720 9,759 198,000
2026/02/10 9,534 9,784 9,534 9,717 195,500
2026/02/09 9,631 9,674 9,472 9,524 131,300
2026/02/06 9,356 9,434 9,281 9,392 166,600
2026/02/05 9,350 9,410 9,298 9,356 127,500
2026/02/04 9,300 9,346 9,184 9,282 186,100
2026/02/03 8,975 9,261 8,921 9,260 190,600
2026/02/02 9,096 9,265 8,901 8,999 298,800
2026/01/30 9,139 9,198 9,069 9,197 231,200
2026/01/29 8,924 9,090 8,908 9,053 189,900
2026/01/28 9,017 9,025 8,906 8,924 152,900
2026/01/27 8,873 9,061 8,866 9,054 182,100
2026/01/26 9,016 9,120 8,920 8,960 241,400
2026/01/23 9,000 9,096 8,965 9,055 167,500
2026/01/22 8,934 9,025 8,916 9,025 114,500
2026/01/21 8,808 8,955 8,807 8,920 77,500
2026/01/20 8,960 9,049 8,931 8,978 110,800
2026/01/19 8,954 9,046 8,912 8,914 128,000
2026/01/16 8,832 8,997 8,800 8,994 103,300
2026/01/15 8,805 8,949 8,805 8,881 86,200
2026/01/14 8,800 8,947 8,790 8,918 130,300
2026/01/13 8,800 8,824 8,740 8,774 112,800
2026/01/09 8,660 8,779 8,616 8,747 127,700
2026/01/08 8,650 8,704 8,608 8,645 92,800
2026/01/07 8,643 8,683 8,591 8,652 124,700
2026/01/06 8,695 8,815 8,678 8,792 119,600
2026/01/05 8,597 8,676 8,518 8,676 129,500

このページの先頭へ