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 |
|---|---|
| 5,940 (25/02/07) | 3,993 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,940 (25/02/07) | 3,993 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 5,900 | 5,911 | 5,742 | 5,841 | -75 | -1.3 | 671,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 5,714 | 5,940 | 5,600 | 5,916 | +365 | +6.6 | 1,135,900 |
| 1/31 | 5,499 | 5,590 | 5,445 | 5,551 | +82 | +1.5 | 543,800 |
| 1/24 | 5,398 | 5,521 | 5,376 | 5,469 | +114 | +2.1 | 602,100 |
| 1/17 | 5,472 | 5,472 | 5,285 | 5,355 | -17 | -0.3 | 505,900 |
| 1/10 | 5,521 | 5,580 | 5,357 | 5,372 | -100 | -1.8 | 744,500 |
| 12/30 | 5,481 | 5,545 | 5,463 | 5,472 | -2 | +0.0 | 92,700 |
| 12/27 | 5,435 | 5,505 | 5,308 | 5,474 | +49 | +0.9 | 556,800 |
| 12/20 | 5,360 | 5,528 | 5,341 | 5,425 | +67 | +1.3 | 861,400 |
| 12/13 | 5,155 | 5,420 | 5,133 | 5,358 | +178 | +3.4 | 841,100 |
| 12/6 | 5,182 | 5,300 | 5,152 | 5,180 | +5 | +0.1 | 609,300 |
| 11/29 | 5,325 | 5,325 | 5,079 | 5,175 | -78 | -1.5 | 885,000 |
| 11/22 | 5,243 | 5,357 | 5,194 | 5,253 | -25 | -0.5 | 590,300 |
| 11/15 | 5,268 | 5,332 | 5,198 | 5,278 | +73 | +1.4 | 713,200 |
| 11/8 | 5,234 | 5,322 | 5,121 | 5,205 | +3 | +0.1 | 644,900 |
| 11/1 | 4,639 | 5,346 | 4,612 | 5,202 | +551 | +11.9 | 1,810,300 |
| 10/25 | 4,850 | 4,879 | 4,627 | 4,651 | -206 | -4.2 | 861,600 |
| 10/18 | 4,916 | 4,954 | 4,800 | 4,857 | -39 | -0.8 | 680,600 |
| 10/11 | 5,010 | 5,038 | 4,881 | 4,896 | -44 | -0.9 | 525,000 |
| 10/4 | 4,747 | 5,028 | 4,747 | 4,940 | +19 | +0.4 | 631,200 |
| 9/27 | 4,860 | 4,940 | 4,815 | 4,921 | +79 | +1.6 | 362,400 |
| 9/20 | 4,719 | 4,905 | 4,652 | 4,842 | +189 | +4.1 | 676,000 |
| 9/13 | 4,679 | 4,816 | 4,635 | 4,653 | -73 | -1.5 | 765,200 |
| 9/6 | 4,800 | 4,834 | 4,633 | 4,726 | -39 | -0.8 | 668,100 |
| 8/30 | 4,610 | 4,813 | 4,587 | 4,765 | +158 | +3.4 | 1,216,900 |
| 8/23 | 4,465 | 4,633 | 4,440 | 4,607 | +140 | +3.1 | 806,000 |
| 8/16 | 4,250 | 4,486 | 4,246 | 4,467 | +255 | +6.1 | 714,000 |
| 8/9 | 4,393 | 4,405 | 3,993 | 4,212 | -404 | -8.8 | 1,268,000 |
| 8/2 | 5,321 | 5,400 | 4,589 | 4,616 | -665 | -12.6 | 1,178,000 |
| 7/26 | 5,411 | 5,504 | 5,281 | 5,281 | -130 | -2.4 | 581,100 |
| 7/19 | 5,375 | 5,490 | 5,342 | 5,411 | +10 | +0.2 | 519,600 |
▶︎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
