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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,850 (24/05/13) | 3,993 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,850 (24/05/13) | 3,993 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,291 | 5,357 | 5,121 | 5,253 | -79 | -1.5 | 2,574,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 5,170 | 5,420 | 5,060 | 5,130 | -50 | -1.0 | 3,739,400 |
| 21/09 | 5,040 | 5,590 | 5,030 | 5,180 | +50 | +1.0 | 3,543,900 |
| 21/08 | 4,990 | 5,160 | 4,810 | 5,130 | +230 | +4.7 | 3,608,100 |
| 21/07 | 4,835 | 5,080 | 4,745 | 4,900 | +85 | +1.8 | 3,235,400 |
| 21/06 | 4,800 | 4,975 | 4,615 | 4,815 | +70 | +1.5 | 3,246,000 |
| 21/05 | 4,800 | 5,100 | 4,720 | 4,745 | +85 | +1.8 | 3,332,300 |
| 21/04 | 4,900 | 4,970 | 4,560 | 4,660 | -200 | -4.1 | 2,465,900 |
| 21/03 | 4,490 | 5,250 | 4,455 | 4,860 | +420 | +9.5 | 4,383,900 |
| 21/02 | 3,775 | 4,565 | 3,775 | 4,440 | +500 | +12.7 | 3,946,600 |
| 21/01 | 3,935 | 4,170 | 3,805 | 3,940 | +45 | +1.2 | 3,477,900 |
| 20/12 | 3,940 | 4,155 | 3,750 | 3,895 | +50 | +1.3 | 3,313,300 |
| 20/11 | 3,730 | 4,300 | 3,730 | 3,845 | +115 | +3.1 | 4,335,100 |
| 20/10 | 4,125 | 4,285 | 3,700 | 3,730 | -405 | -9.8 | 3,530,600 |
| 20/09 | 4,365 | 4,600 | 4,135 | 4,135 | -295 | -6.7 | 3,998,600 |
| 20/08 | 3,730 | 4,480 | 3,725 | 4,430 | +785 | +21.5 | 5,358,800 |
| 20/07 | 4,075 | 4,155 | 3,620 | 3,645 | -405 | -10.0 | 5,634,400 |
| 20/06 | 4,355 | 4,600 | 3,965 | 4,050 | -345 | -7.9 | 5,746,300 |
| 20/05 | 4,115 | 4,495 | 3,850 | 4,395 | +225 | +5.4 | 4,668,000 |
| 20/04 | 4,055 | 4,350 | 3,780 | 4,170 | +135 | +3.4 | 3,723,500 |
| 20/03 | 4,525 | 4,685 | 3,435 | 4,035 | -560 | -12.2 | 6,832,400 |
| 20/02 | 5,330 | 5,800 | 4,550 | 4,595 | -835 | -15.4 | 3,625,300 |
| 20/01 | 5,460 | 5,700 | 5,360 | 5,430 | -70 | -1.3 | 3,176,000 |
| 19/12 | 5,700 | 5,740 | 5,440 | 5,500 | -140 | -2.5 | 2,870,600 |
| 19/11 | 5,640 | 6,130 | 5,510 | 5,640 | +100 | +1.8 | 3,975,200 |
▶︎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
