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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,385 | 3,575 | 3,295 | 3,545 | +170 | +5.0 | 3,446,400 |
| 17/03 | 3,600 | 3,720 | 3,375 | 3,375 | -220 | -6.1 | 4,872,800 |
| 17/02 | 3,550 | 3,660 | 3,450 | 3,595 | +25 | +0.7 | 4,206,400 |
| 17/01 | 3,555 | 3,770 | 3,405 | 3,570 | +35 | +1.0 | 4,208,200 |
| 16/12 | 3,345 | 3,645 | 3,245 | 3,535 | +210 | +6.3 | 4,797,200 |
| 16/11 | 3,050 | 3,350 | 2,910 | 3,325 | +230 | +7.4 | 5,074,800 |
| 16/10 | 2,905 | 3,175 | 2,870 | 3,095 | +210 | +7.3 | 4,827,800 |
| 16/09 | 2,925 | 3,020 | 2,825 | 2,885 | -60 | -2.0 | 2,628,600 |
| 16/08 | 2,905 | 3,000 | 2,750 | 2,945 | +10 | +0.3 | 4,041,200 |
| 16/07 | 2,750 | 3,035 | 2,635 | 2,935 | +200 | +7.3 | 4,059,000 |
| 16/06 | 2,925 | 3,040 | 2,555 | 2,735 | -235 | -7.9 | 5,596,000 |
| 16/05 | 2,495 | 3,010 | 2,430 | 2,970 | +385 | +14.9 | 5,943,600 |
| 16/04 | 2,570 | 2,710 | 2,235 | 2,585 | +15 | +0.6 | 5,403,400 |
| 16/03 | 2,640 | 2,715 | 2,470 | 2,570 | -85 | -3.2 | 4,936,200 |
| 16/02 | 2,930 | 3,000 | 2,350 | 2,655 | -275 | -9.4 | 5,721,800 |
| 16/01 | 3,055 | 3,120 | 2,585 | 2,930 | -175 | -5.6 | 4,590,600 |
| 15/12 | 3,065 | 3,170 | 2,850 | 3,105 | +35 | +1.1 | 4,779,200 |
| 15/11 | 3,345 | 3,360 | 2,990 | 3,070 | -355 | -10.4 | 4,840,400 |
| 15/10 | 2,935 | 3,460 | 2,900 | 3,425 | +540 | +18.7 | 5,029,600 |
| 15/09 | 3,010 | 3,050 | 2,675 | 2,885 | -165 | -5.4 | 5,266,600 |
| 15/08 | 3,515 | 3,570 | 2,775 | 3,050 | -470 | -13.4 | 5,640,800 |
| 15/07 | 3,295 | 3,520 | 2,900 | 3,520 | +175 | +5.2 | 5,885,600 |
| 15/06 | 3,290 | 3,420 | 3,150 | 3,345 | +30 | +0.9 | 5,019,000 |
| 15/05 | 2,790 | 3,335 | 2,725 | 3,315 | +495 | +17.6 | 5,409,200 |
| 15/04 | 2,645 | 2,860 | 2,535 | 2,820 | +205 | +7.8 | 5,549,200 |
| 15/03 | 2,550 | 2,780 | 2,535 | 2,615 | +80 | +3.2 | 6,146,200 |
| 15/02 | 2,355 | 2,610 | 2,230 | 2,535 | +165 | +7.0 | 7,526,600 |
| 15/01 | 2,450 | 2,455 | 2,220 | 2,370 | -90 | -3.7 | 5,251,600 |
| 14/12 | 2,340 | 2,575 | 2,335 | 2,460 | +140 | +6.0 | 7,554,800 |
| 14/11 | 2,665 | 2,665 | 2,265 | 2,320 | -240 | -9.4 | 10,655,000 |
▶︎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
