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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 5,620 | 5,970 | 5,420 | 5,540 | -70 | -1.3 | 3,518,300 |
| 19/09 | 5,310 | 5,820 | 5,080 | 5,610 | +230 | +4.3 | 3,501,900 |
| 19/08 | 5,670 | 5,840 | 5,280 | 5,380 | -470 | -8.0 | 3,930,900 |
| 19/07 | 5,750 | 5,940 | 5,430 | 5,850 | +190 | +3.4 | 3,219,200 |
| 19/06 | 5,410 | 5,780 | 5,290 | 5,660 | +160 | +2.9 | 2,903,100 |
| 19/05 | 5,260 | 5,880 | 4,650 | 5,500 | +180 | +3.4 | 4,281,500 |
| 19/04 | 5,330 | 5,580 | 5,030 | 5,320 | -80 | -1.5 | 3,647,600 |
| 19/03 | 5,500 | 5,560 | 5,270 | 5,400 | -50 | -0.9 | 2,976,800 |
| 19/02 | 5,200 | 5,610 | 4,990 | 5,450 | +150 | +2.8 | 3,651,900 |
| 19/01 | 4,835 | 5,460 | 4,790 | 5,300 | +325 | +6.5 | 2,865,900 |
| 18/12 | 5,370 | 5,530 | 4,620 | 4,975 | -345 | -6.5 | 4,287,100 |
| 18/11 | 5,340 | 5,780 | 5,250 | 5,320 | -20 | -0.4 | 5,061,800 |
| 18/10 | 6,300 | 6,550 | 5,210 | 5,340 | -1,040 | -16.3 | 5,359,800 |
| 18/09 | 5,830 | 6,470 | 5,640 | 6,380 | +480 | +8.1 | 3,480,200 |
| 18/08 | 5,900 | 6,120 | 5,590 | 5,900 | +20 | +0.3 | 3,625,900 |
| 18/07 | 5,820 | 6,320 | 5,470 | 5,880 | +60 | +1.0 | 5,388,000 |
| 18/06 | 5,900 | 6,390 | 5,790 | 5,820 | -160 | -2.7 | 4,383,700 |
| 18/05 | 5,270 | 6,100 | 5,230 | 5,980 | +660 | +12.4 | 3,910,800 |
| 18/04 | 5,280 | 5,340 | 5,000 | 5,320 | +50 | +1.0 | 3,320,600 |
| 18/03 | 5,210 | 5,330 | 4,970 | 5,270 | +70 | +1.4 | 3,586,200 |
| 18/02 | 5,170 | 5,570 | 5,000 | 5,200 | +130 | +2.6 | 4,883,200 |
| 18/01 | 4,925 | 5,160 | 4,745 | 5,070 | +205 | +4.2 | 3,067,600 |
| 17/12 | 4,815 | 4,985 | 4,680 | 4,865 | +85 | +1.8 | 3,623,200 |
| 17/11 | 4,750 | 4,850 | 4,450 | 4,780 | +100 | +2.1 | 3,939,200 |
| 17/10 | 4,795 | 4,860 | 4,510 | 4,680 | -80 | -1.7 | 4,252,000 |
| 17/09 | 4,325 | 4,790 | 4,165 | 4,760 | +455 | +10.6 | 5,421,300 |
| 17/08 | 4,125 | 4,485 | 4,065 | 4,305 | +145 | +3.5 | 5,599,600 |
| 17/07 | 3,665 | 4,225 | 3,605 | 4,160 | +500 | +13.7 | 5,376,600 |
| 17/06 | 3,475 | 3,725 | 3,470 | 3,660 | +205 | +5.9 | 4,345,800 |
| 17/05 | 3,515 | 3,695 | 3,330 | 3,455 | -90 | -2.5 | 6,240,400 |
▶︎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
