9065 山九(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 5,540 | 5,567 | 5,521 | 5,534 | 95,500 | 5,534 |
| 2025-01-28 | 5,518 | 5,559 | 5,501 | 5,545 | 109,800 | 5,545 |
| 2025-01-27 | 5,499 | 5,522 | 5,445 | 5,501 | 130,800 | 5,501 |
| 2025-01-24 | 5,431 | 5,521 | 5,431 | 5,469 | 194,000 | 5,469 |
| 2025-01-23 | 5,407 | 5,462 | 5,400 | 5,457 | 135,400 | 5,457 |
| 2025-01-22 | 5,396 | 5,438 | 5,391 | 5,412 | 89,900 | 5,412 |
| 2025-01-21 | 5,415 | 5,435 | 5,376 | 5,396 | 92,100 | 5,396 |
| 2025-01-20 | 5,398 | 5,440 | 5,377 | 5,400 | 90,700 | 5,400 |
| 2025-01-17 | 5,321 | 5,365 | 5,285 | 5,355 | 105,000 | 5,355 |
| 2025-01-16 | 5,355 | 5,394 | 5,321 | 5,321 | 117,000 | 5,321 |
| 2025-01-15 | 5,314 | 5,369 | 5,301 | 5,350 | 118,300 | 5,350 |
| 2025-01-14 | 5,472 | 5,472 | 5,300 | 5,344 | 165,600 | 5,344 |
| 2025-01-10 | 5,454 | 5,488 | 5,357 | 5,372 | 106,700 | 5,372 |
| 2025-01-09 | 5,479 | 5,522 | 5,458 | 5,471 | 142,700 | 5,471 |
| 2025-01-08 | 5,533 | 5,580 | 5,517 | 5,543 | 140,800 | 5,543 |
| 2025-01-07 | 5,514 | 5,569 | 5,475 | 5,533 | 176,200 | 5,533 |
| 2025-01-06 | 5,521 | 5,569 | 5,500 | 5,526 | 178,100 | 5,526 |
分割・併合履歴 ： [2017-09-27]1株→0.2株