9065東証P貸借
業種 陸運業
山九 株価時系列データ
PTS
5,275.6
円
(11:09)
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 | 5,295 | -37 | -0.7 | 2,470,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,615 | 1,635 | 1,455 | 1,590 | -30 | -1.9 | 3,678,000 |
| 12/03 | 1,595 | 1,660 | 1,565 | 1,620 | +35 | +2.2 | 3,857,800 |
| 12/02 | 1,490 | 1,670 | 1,475 | 1,585 | +120 | +8.2 | 3,449,800 |
| 12/01 | 1,480 | 1,540 | 1,385 | 1,465 | +10 | +0.7 | 2,511,200 |
| 11/12 | 1,480 | 1,500 | 1,360 | 1,455 | +20 | +1.4 | 2,892,400 |
| 11/11 | 1,555 | 1,565 | 1,325 | 1,435 | -140 | -8.9 | 4,525,200 |
| 11/10 | 1,805 | 1,810 | 1,535 | 1,575 | -260 | -14.2 | 3,069,000 |
| 11/09 | 1,810 | 1,850 | 1,605 | 1,835 | +50 | +2.8 | 2,401,800 |
| 11/08 | 1,875 | 1,940 | 1,625 | 1,785 | -75 | -4.0 | 3,419,000 |
| 11/07 | 1,885 | 1,940 | 1,810 | 1,860 | -15 | -0.8 | 2,639,800 |
| 11/06 | 1,750 | 1,890 | 1,620 | 1,875 | +135 | +7.8 | 5,641,600 |
| 11/05 | 1,860 | 1,915 | 1,700 | 1,740 | -115 | -6.2 | 2,603,400 |
| 11/04 | 2,000 | 2,000 | 1,745 | 1,855 | -135 | -6.8 | 2,797,600 |
| 11/03 | 1,930 | 2,025 | 1,355 | 1,990 | +60 | +3.1 | 4,879,000 |
| 11/02 | 1,870 | 2,005 | 1,805 | 1,930 | +120 | +6.6 | 2,520,000 |
| 11/01 | 1,885 | 1,975 | 1,805 | 1,810 | -35 | -1.9 | 3,288,800 |
| 10/12 | 1,640 | 1,865 | 1,630 | 1,845 | +195 | +11.8 | 3,640,200 |
| 10/11 | 1,685 | 1,755 | 1,600 | 1,650 | -40 | -2.4 | 4,261,600 |
| 10/10 | 1,630 | 1,740 | 1,570 | 1,690 | +55 | +3.4 | 3,308,200 |
| 10/09 | 1,605 | 1,695 | 1,575 | 1,635 | +30 | +1.9 | 2,784,800 |
| 10/08 | 1,800 | 1,890 | 1,575 | 1,605 | -220 | -12.1 | 3,148,600 |
| 10/07 | 1,770 | 1,880 | 1,700 | 1,825 | +45 | +2.5 | 2,964,800 |
| 10/06 | 1,955 | 1,955 | 1,695 | 1,780 | -170 | -8.7 | 7,279,800 |
| 10/05 | 2,100 | 2,100 | 1,755 | 1,950 | -190 | -8.9 | 9,861,200 |
| 10/04 | 2,295 | 2,365 | 2,080 | 2,140 | -165 | -7.2 | 5,920,200 |
| 10/03 | 2,135 | 2,335 | 2,095 | 2,305 | +170 | +8.0 | 4,144,200 |
| 10/02 | 2,195 | 2,250 | 2,040 | 2,135 | -20 | -0.9 | 5,813,600 |
| 10/01 | 2,385 | 2,505 | 2,135 | 2,155 | -225 | -9.5 | 4,517,600 |
| 09/12 | 2,085 | 2,425 | 2,085 | 2,380 | +300 | +14.4 | 4,001,200 |
| 09/11 | 1,995 | 2,225 | 1,970 | 2,080 | +70 | +3.5 | 5,445,200 |
▶︎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
