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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6,447 | 6,542 | 6,429 | 6,508 | 123,500 | 6,508 |
| 2025-05-08 | 6,394 | 6,435 | 6,341 | 6,419 | 157,800 | 6,419 |
| 2025-05-07 | 6,326 | 6,386 | 6,279 | 6,376 | 199,900 | 6,376 |
| 2025-05-02 | 6,297 | 6,358 | 6,272 | 6,348 | 113,600 | 6,348 |
| 2025-05-01 | 6,274 | 6,336 | 6,243 | 6,306 | 144,800 | 6,306 |
| 2025-04-30 | 6,333 | 6,368 | 6,190 | 6,249 | 176,000 | 6,249 |
| 2025-04-28 | 6,194 | 6,249 | 6,174 | 6,233 | 365,900 | 6,233 |
| 2025-04-25 | 6,158 | 6,218 | 6,121 | 6,152 | 147,700 | 6,152 |
| 2025-04-24 | 6,210 | 6,265 | 6,152 | 6,163 | 96,000 | 6,163 |
| 2025-04-23 | 6,166 | 6,242 | 6,153 | 6,207 | 147,400 | 6,207 |
| 2025-04-22 | 6,105 | 6,156 | 6,079 | 6,130 | 83,000 | 6,130 |
| 2025-04-21 | 6,099 | 6,123 | 6,039 | 6,105 | 82,300 | 6,105 |
| 2025-04-18 | 6,002 | 6,115 | 5,990 | 6,099 | 76,600 | 6,099 |
| 2025-04-17 | 6,009 | 6,040 | 5,975 | 6,008 | 73,900 | 6,008 |
| 2025-04-16 | 5,978 | 5,995 | 5,946 | 5,995 | 87,200 | 5,995 |
| 2025-04-15 | 6,030 | 6,068 | 5,942 | 5,977 | 142,000 | 5,977 |
| 2025-04-14 | 6,000 | 6,093 | 5,973 | 6,044 | 167,700 | 6,044 |
| 2025-04-11 | 5,813 | 5,974 | 5,792 | 5,972 | 165,000 | 5,972 |
| 2025-04-10 | 6,172 | 6,172 | 5,976 | 6,031 | 206,000 | 6,031 |
| 2025-04-09 | 5,768 | 5,825 | 5,661 | 5,721 | 266,900 | 5,721 |
| 2025-04-08 | 5,745 | 5,858 | 5,703 | 5,789 | 274,800 | 5,789 |
| 2025-04-07 | 5,499 | 5,794 | 5,413 | 5,645 | 288,600 | 5,645 |
| 2025-04-04 | 5,853 | 5,963 | 5,810 | 5,870 | 209,700 | 5,870 |
| 2025-04-03 | 5,864 | 6,060 | 5,835 | 6,029 | 202,900 | 6,029 |
| 2025-04-02 | 6,189 | 6,190 | 6,049 | 6,103 | 124,900 | 6,103 |
| 2025-04-01 | 6,190 | 6,239 | 6,133 | 6,158 | 113,800 | 6,158 |
| 2025-03-31 | 6,155 | 6,173 | 6,034 | 6,132 | 191,500 | 6,132 |
| 2025-03-28 | 6,318 | 6,395 | 6,160 | 6,232 | 160,700 | 6,232 |
| 2025-03-27 | 6,280 | 6,354 | 6,259 | 6,354 | 206,200 | 6,354 |
| 2025-03-26 | 6,413 | 6,413 | 6,288 | 6,324 | 172,200 | 6,324 |
| 2025-03-25 | 6,389 | 6,389 | 6,309 | 6,352 | 183,700 | 6,352 |
| 2025-03-24 | 6,345 | 6,345 | 6,243 | 6,289 | 137,000 | 6,289 |
| 2025-03-21 | 6,269 | 6,370 | 6,269 | 6,345 | 227,700 | 6,345 |
| 2025-03-19 | 6,210 | 6,310 | 6,209 | 6,280 | 89,900 | 6,280 |
| 2025-03-18 | 6,256 | 6,288 | 6,205 | 6,219 | 172,400 | 6,219 |
| 2025-03-17 | 6,110 | 6,254 | 6,077 | 6,228 | 188,100 | 6,228 |
| 2025-03-14 | 6,120 | 6,120 | 6,016 | 6,082 | 190,200 | 6,082 |
| 2025-03-13 | 5,948 | 6,120 | 5,920 | 6,083 | 275,200 | 6,083 |
| 2025-03-12 | 5,840 | 5,940 | 5,832 | 5,917 | 133,000 | 5,917 |
| 2025-03-11 | 5,884 | 5,928 | 5,752 | 5,870 | 184,300 | 5,870 |
| 2025-03-10 | 5,916 | 5,943 | 5,867 | 5,909 | 89,600 | 5,909 |
| 2025-03-07 | 5,946 | 5,946 | 5,867 | 5,916 | 140,900 | 5,916 |
| 2025-03-06 | 5,929 | 6,020 | 5,887 | 5,981 | 114,300 | 5,981 |
| 2025-03-05 | 5,837 | 5,922 | 5,833 | 5,895 | 184,500 | 5,895 |
| 2025-03-04 | 5,913 | 5,989 | 5,875 | 5,892 | 152,800 | 5,892 |
| 2025-03-03 | 5,892 | 6,014 | 5,884 | 5,974 | 242,400 | 5,974 |
| 2025-02-28 | 5,976 | 6,029 | 5,710 | 5,892 | 332,400 | 5,892 |
| 2025-02-27 | 5,856 | 5,964 | 5,856 | 5,939 | 221,500 | 5,939 |
| 2025-02-26 | 6,006 | 6,006 | 5,822 | 5,854 | 181,700 | 5,854 |
| 2025-02-25 | 5,891 | 6,018 | 5,885 | 5,988 | 282,400 | 5,988 |
| 2025-02-21 | 5,814 | 5,900 | 5,814 | 5,885 | 239,200 | 5,885 |
| 2025-02-20 | 5,831 | 5,849 | 5,804 | 5,812 | 141,900 | 5,812 |
| 2025-02-19 | 5,819 | 5,842 | 5,806 | 5,812 | 114,900 | 5,812 |
| 2025-02-18 | 5,780 | 5,854 | 5,780 | 5,819 | 98,400 | 5,819 |
| 2025-02-17 | 5,820 | 5,833 | 5,773 | 5,825 | 122,200 | 5,825 |
| 2025-02-14 | 5,813 | 5,861 | 5,802 | 5,841 | 126,400 | 5,841 |
| 2025-02-13 | 5,843 | 5,855 | 5,809 | 5,813 | 145,500 | 5,813 |
| 2025-02-12 | 5,809 | 5,820 | 5,742 | 5,764 | 180,200 | 5,764 |
| 2025-02-10 | 5,900 | 5,911 | 5,789 | 5,809 | 92,800 | 5,809 |
| 2025-02-07 | 5,869 | 5,940 | 5,866 | 5,916 | 203,000 | 5,916 |
| 2025-02-06 | 5,800 | 5,879 | 5,800 | 5,821 | 224,100 | 5,821 |
| 2025-02-05 | 5,700 | 5,788 | 5,667 | 5,771 | 183,000 | 5,771 |
| 2025-02-04 | 5,675 | 5,739 | 5,602 | 5,685 | 170,800 | 5,685 |
| 2025-02-03 | 5,714 | 5,776 | 5,600 | 5,657 | 355,000 | 5,657 |
| 2025-01-31 | 5,587 | 5,590 | 5,509 | 5,551 | 114,300 | 5,551 |
| 2025-01-30 | 5,534 | 5,587 | 5,534 | 5,568 | 93,400 | 5,568 |
| 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