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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,910 | 2,930 | 2,330 | 2,560 | -370 | -12.6 | 6,926,200 |
| 14/09 | 2,645 | 2,990 | 2,595 | 2,930 | +325 | +12.5 | 5,775,600 |
| 14/08 | 2,505 | 2,620 | 2,330 | 2,605 | +75 | +3.0 | 6,590,400 |
| 14/07 | 2,545 | 2,660 | 2,515 | 2,530 | -35 | -1.4 | 4,826,200 |
| 14/06 | 2,300 | 2,585 | 2,275 | 2,565 | +300 | +13.3 | 4,999,400 |
| 14/05 | 1,950 | 2,300 | 1,870 | 2,265 | +320 | +16.5 | 5,923,600 |
| 14/04 | 1,925 | 2,005 | 1,850 | 1,945 | +10 | +0.5 | 5,865,400 |
| 14/03 | 2,220 | 2,270 | 1,895 | 1,935 | -305 | -13.6 | 6,136,800 |
| 14/02 | 1,980 | 2,270 | 1,885 | 2,240 | +300 | +15.5 | 6,014,200 |
| 14/01 | 2,050 | 2,090 | 1,905 | 1,940 | -110 | -5.4 | 3,743,200 |
| 13/12 | 1,905 | 2,055 | 1,865 | 2,050 | +115 | +5.9 | 6,160,000 |
| 13/11 | 1,740 | 1,945 | 1,690 | 1,935 | +180 | +10.3 | 4,300,200 |
| 13/10 | 1,615 | 1,780 | 1,590 | 1,755 | +135 | +8.3 | 4,256,200 |
| 13/09 | 1,545 | 1,670 | 1,480 | 1,620 | +55 | +3.5 | 6,168,000 |
| 13/08 | 1,725 | 1,735 | 1,550 | 1,565 | -145 | -8.5 | 4,922,000 |
| 13/07 | 1,890 | 1,970 | 1,705 | 1,710 | -160 | -8.6 | 2,743,200 |
| 13/06 | 1,900 | 1,905 | 1,670 | 1,870 | -25 | -1.3 | 4,711,000 |
| 13/05 | 2,165 | 2,270 | 1,815 | 1,895 | -280 | -12.9 | 9,528,800 |
| 13/04 | 2,095 | 2,305 | 1,895 | 2,175 | +85 | +4.1 | 4,475,000 |
| 13/03 | 2,150 | 2,215 | 2,040 | 2,090 | -50 | -2.3 | 4,649,800 |
| 13/02 | 1,810 | 2,160 | 1,770 | 2,140 | +335 | +18.6 | 3,232,600 |
| 13/01 | 1,665 | 1,830 | 1,650 | 1,805 | +180 | +11.1 | 3,240,000 |
| 12/12 | 1,685 | 1,690 | 1,560 | 1,625 | -55 | -3.3 | 4,964,800 |
| 12/11 | 1,410 | 1,735 | 1,395 | 1,680 | +290 | +20.9 | 4,463,000 |
| 12/10 | 1,470 | 1,480 | 1,325 | 1,390 | -85 | -5.8 | 2,099,000 |
| 12/09 | 1,465 | 1,545 | 1,425 | 1,475 | +10 | +0.7 | 2,321,800 |
| 12/08 | 1,445 | 1,540 | 1,360 | 1,465 | -10 | -0.7 | 2,515,800 |
| 12/07 | 1,435 | 1,535 | 1,400 | 1,475 | +55 | +3.9 | 2,711,200 |
| 12/06 | 1,360 | 1,455 | 1,285 | 1,420 | +30 | +2.2 | 4,235,600 |
| 12/05 | 1,595 | 1,610 | 1,295 | 1,390 | -200 | -12.6 | 3,961,200 |
▶︎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
