！決算発表予定日 2024/05/13
9065東証P貸借
業種 陸運業
山九 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,644 (24/02/02) | 4,513 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,644 (24/02/02) | 5,030 (24/04/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,419 | 5,490 | 5,366 | 5,487 | +16 | +0.3 | 311,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,219 | 5,505 | 5,030 | 5,471 | +249 | +4.8 | 2,095,200 |
| 24/03 | 5,323 | 5,514 | 5,096 | 5,222 | -69 | -1.3 | 2,263,200 |
| 24/02 | 5,479 | 5,644 | 5,110 | 5,291 | -253 | -4.6 | 2,967,200 |
| 24/01 | 5,181 | 5,560 | 5,126 | 5,544 | +363 | +7.0 | 2,639,700 |
| 23/12 | 5,089 | 5,229 | 4,813 | 5,181 | +142 | +2.8 | 2,817,400 |
| 23/11 | 4,648 | 5,159 | 4,605 | 5,039 | +522 | +11.6 | 4,568,800 |
| 23/10 | 5,197 | 5,272 | 4,513 | 4,517 | -654 | -12.7 | 3,571,500 |
| 23/09 | 5,084 | 5,429 | 5,056 | 5,171 | +87 | +1.7 | 3,329,500 |
| 23/08 | 4,928 | 5,152 | 4,841 | 5,084 | +159 | +3.2 | 3,534,800 |
| 23/07 | 4,759 | 4,956 | 4,674 | 4,925 | +177 | +3.7 | 3,244,000 |
| 23/06 | 4,735 | 4,926 | 4,635 | 4,748 | +28 | +0.6 | 4,800,000 |
| 23/05 | 4,820 | 5,180 | 4,720 | 4,720 | -60 | -1.3 | 4,088,200 |
| 23/04 | 4,930 | 5,050 | 4,595 | 4,780 | -125 | -2.6 | 3,142,500 |
| 23/03 | 4,990 | 5,190 | 4,735 | 4,905 | -105 | -2.1 | 3,579,700 |
| 23/02 | 5,150 | 5,220 | 4,825 | 5,010 | -80 | -1.6 | 2,350,900 |
| 23/01 | 4,760 | 5,350 | 4,540 | 5,090 | +260 | +5.4 | 2,603,800 |
| 22/12 | 5,070 | 5,070 | 4,760 | 4,830 | -115 | -2.3 | 2,476,900 |
| 22/11 | 4,500 | 4,995 | 4,500 | 4,945 | +500 | +11.3 | 3,247,600 |
| 22/10 | 4,205 | 4,460 | 4,155 | 4,445 | +245 | +5.8 | 2,546,600 |
| 22/09 | 4,225 | 4,410 | 4,115 | 4,200 | -95 | -2.2 | 2,379,400 |
| 22/08 | 4,260 | 4,435 | 4,195 | 4,295 | -105 | -2.4 | 3,179,500 |
| 22/07 | 3,895 | 4,425 | 3,820 | 4,400 | +500 | +12.8 | 2,797,200 |
| 22/06 | 3,860 | 3,980 | 3,700 | 3,900 | +40 | +1.0 | 3,062,800 |
| 22/05 | 3,900 | 4,025 | 3,620 | 3,860 | -95 | -2.4 | 3,202,900 |
| 22/04 | 3,945 | 4,020 | 3,595 | 3,955 | -35 | -0.9 | 3,158,000 |
| 22/03 | 4,000 | 4,215 | 3,740 | 3,990 | +5 | +0.1 | 5,337,100 |
| 22/02 | 4,195 | 4,210 | 3,925 | 3,985 | -150 | -3.6 | 3,049,200 |
| 22/01 | 4,830 | 4,940 | 3,930 | 4,135 | -635 | -13.3 | 3,540,600 |
| 21/12 | 4,560 | 4,890 | 4,550 | 4,770 | +260 | +5.8 | 3,374,600 |
| 21/11 | 5,230 | 5,270 | 4,510 | 4,510 | -620 | -12.1 | 3,302,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて