9065東証P貸借
業種 陸運業
山九 株価時系列データ
PTS
5,270.9
円
(14:37)
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 | 5,274 | -58 | -1.1 | 2,507,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,940 | 2,130 | 1,780 | 2,010 | +75 | +3.9 | 4,748,600 |
| 09/09 | 2,070 | 2,115 | 1,920 | 1,935 | -160 | -7.6 | 3,579,000 |
| 09/08 | 1,775 | 2,170 | 1,775 | 2,095 | +300 | +16.7 | 6,209,600 |
| 09/07 | 1,900 | 1,990 | 1,650 | 1,795 | -105 | -5.5 | 6,285,000 |
| 09/06 | 1,725 | 1,970 | 1,680 | 1,900 | +215 | +12.8 | 7,720,600 |
| 09/05 | 1,430 | 1,720 | 1,410 | 1,685 | +245 | +17.0 | 4,401,800 |
| 09/04 | 1,275 | 1,585 | 1,275 | 1,440 | +140 | +10.8 | 4,181,600 |
| 09/03 | 1,275 | 1,420 | 1,185 | 1,300 | +15 | +1.2 | 5,312,800 |
| 09/02 | 1,505 | 1,565 | 1,130 | 1,285 | -145 | -10.1 | 6,587,600 |
| 09/01 | 1,685 | 1,710 | 1,285 | 1,430 | -205 | -12.5 | 4,438,600 |
| 08/12 | 1,805 | 1,850 | 1,570 | 1,635 | -190 | -10.4 | 4,854,200 |
| 08/11 | 1,650 | 1,850 | 1,485 | 1,825 | +300 | +19.7 | 8,721,400 |
| 08/10 | 1,900 | 1,900 | 985 | 1,525 | -335 | -18.0 | 10,706,400 |
| 08/09 | 2,540 | 2,590 | 1,745 | 1,860 | -745 | -28.6 | 5,932,200 |
| 08/08 | 2,645 | 2,765 | 2,345 | 2,605 | -65 | -2.4 | 5,621,600 |
| 08/07 | 2,680 | 2,860 | 2,460 | 2,670 | -5 | -0.2 | 5,795,400 |
| 08/06 | 3,025 | 3,025 | 2,495 | 2,675 | -330 | -11.0 | 6,715,000 |
| 08/05 | 2,705 | 3,025 | 2,490 | 3,005 | +285 | +10.5 | 7,574,800 |
| 08/04 | 2,715 | 2,885 | 2,550 | 2,720 | +10 | +0.4 | 6,645,800 |
| 08/03 | 2,445 | 2,745 | 2,090 | 2,710 | +190 | +7.5 | 10,415,200 |
| 08/02 | 2,730 | 2,855 | 2,325 | 2,520 | -180 | -6.7 | 11,943,800 |
| 08/01 | 3,025 | 3,025 | 2,425 | 2,700 | -365 | -11.9 | 6,390,800 |
| 07/12 | 3,365 | 3,375 | 3,065 | 3,065 | -320 | -9.5 | 7,546,800 |
| 07/11 | 3,260 | 3,415 | 2,880 | 3,385 | +130 | +4.0 | 9,186,000 |
| 07/10 | 3,330 | 3,475 | 2,970 | 3,255 | -50 | -1.5 | 6,616,400 |
| 07/09 | 3,210 | 3,385 | 3,050 | 3,305 | +95 | +3.0 | 5,277,000 |
| 07/08 | 2,900 | 3,215 | 2,750 | 3,210 | +225 | +7.5 | 10,256,000 |
| 07/07 | 3,005 | 3,210 | 2,850 | 2,985 | -35 | -1.2 | 5,717,600 |
| 07/06 | 2,960 | 3,200 | 2,935 | 3,020 | +90 | +3.1 | 7,286,600 |
| 07/05 | 3,205 | 3,260 | 2,720 | 2,930 | -255 | -8.0 | 8,617,200 |
▶︎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
