9065 山九(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5,440 | 5,461 | 5,389 | 5,461 | 99,300 | 5,461 |
| 2024-04-23 | 5,394 | 5,425 | 5,364 | 5,419 | 73,700 | 5,419 |
| 2024-04-22 | 5,350 | 5,414 | 5,317 | 5,402 | 112,100 | 5,402 |
| 2024-04-19 | 5,306 | 5,366 | 5,246 | 5,297 | 142,600 | 5,297 |
| 2024-04-18 | 5,348 | 5,366 | 5,295 | 5,301 | 133,200 | 5,301 |
| 2024-04-17 | 5,344 | 5,347 | 5,221 | 5,279 | 91,000 | 5,279 |
| 2024-04-16 | 5,343 | 5,414 | 5,315 | 5,343 | 101,200 | 5,343 |
| 2024-04-15 | 5,242 | 5,358 | 5,227 | 5,348 | 76,900 | 5,348 |
| 2024-04-12 | 5,188 | 5,273 | 5,180 | 5,256 | 92,400 | 5,256 |
| 2024-04-11 | 5,120 | 5,178 | 5,120 | 5,169 | 63,100 | 5,169 |
| 2024-04-10 | 5,150 | 5,205 | 5,145 | 5,203 | 67,700 | 5,203 |
| 2024-04-09 | 5,194 | 5,194 | 5,139 | 5,161 | 70,000 | 5,161 |
| 2024-04-08 | 5,174 | 5,194 | 5,123 | 5,187 | 101,000 | 5,187 |
| 2024-04-05 | 5,072 | 5,145 | 5,030 | 5,131 | 97,200 | 5,131 |
| 2024-04-04 | 5,176 | 5,196 | 5,116 | 5,150 | 85,100 | 5,150 |
| 2024-04-03 | 5,094 | 5,147 | 5,073 | 5,127 | 160,800 | 5,127 |
| 2024-04-02 | 5,133 | 5,137 | 5,074 | 5,117 | 134,300 | 5,117 |
| 2024-04-01 | 5,219 | 5,244 | 5,142 | 5,148 | 89,900 | 5,148 |
| 2024-03-29 | 5,180 | 5,244 | 5,179 | 5,222 | 63,500 | 5,222 |
| 2024-03-28 | 5,326 | 5,326 | 5,158 | 5,194 | 126,600 | 5,194 |
| 2024-03-27 | 5,427 | 5,456 | 5,402 | 5,421 | 199,900 | 5,421 |
| 2024-03-26 | 5,368 | 5,460 | 5,352 | 5,405 | 109,200 | 5,405 |
| 2024-03-25 | 5,472 | 5,481 | 5,409 | 5,424 | 90,100 | 5,424 |
| 2024-03-22 | 5,500 | 5,514 | 5,429 | 5,476 | 99,300 | 5,476 |
| 2024-03-21 | 5,394 | 5,472 | 5,376 | 5,452 | 121,900 | 5,452 |
| 2024-03-19 | 5,276 | 5,384 | 5,269 | 5,384 | 80,600 | 5,384 |
| 2024-03-18 | 5,298 | 5,324 | 5,267 | 5,298 | 79,500 | 5,298 |
| 2024-03-15 | 5,230 | 5,315 | 5,224 | 5,272 | 249,900 | 5,272 |
| 2024-03-14 | 5,241 | 5,259 | 5,203 | 5,236 | 90,200 | 5,236 |
| 2024-03-13 | 5,210 | 5,253 | 5,176 | 5,207 | 99,500 | 5,207 |
| 2024-03-12 | 5,169 | 5,190 | 5,096 | 5,190 | 149,000 | 5,190 |
| 2024-03-11 | 5,250 | 5,250 | 5,148 | 5,199 | 123,100 | 5,199 |
| 2024-03-08 | 5,239 | 5,298 | 5,184 | 5,284 | 111,800 | 5,284 |
| 2024-03-07 | 5,338 | 5,348 | 5,270 | 5,301 | 108,900 | 5,301 |
| 2024-03-06 | 5,234 | 5,298 | 5,206 | 5,251 | 101,500 | 5,251 |
| 2024-03-05 | 5,212 | 5,280 | 5,167 | 5,206 | 82,200 | 5,206 |
| 2024-03-04 | 5,286 | 5,306 | 5,201 | 5,234 | 117,100 | 5,234 |
| 2024-03-01 | 5,323 | 5,389 | 5,270 | 5,314 | 59,400 | 5,314 |
| 2024-02-29 | 5,372 | 5,397 | 5,263 | 5,291 | 133,300 | 5,291 |
| 2024-02-28 | 5,338 | 5,375 | 5,298 | 5,355 | 98,600 | 5,355 |
| 2024-02-27 | 5,407 | 5,447 | 5,321 | 5,337 | 141,400 | 5,337 |
| 2024-02-26 | 5,362 | 5,424 | 5,342 | 5,368 | 165,000 | 5,368 |
| 2024-02-22 | 5,330 | 5,393 | 5,277 | 5,362 | 120,600 | 5,362 |
| 2024-02-21 | 5,323 | 5,359 | 5,277 | 5,316 | 119,500 | 5,316 |
| 2024-02-20 | 5,372 | 5,404 | 5,349 | 5,353 | 112,400 | 5,353 |
| 2024-02-19 | 5,280 | 5,423 | 5,280 | 5,381 | 118,600 | 5,381 |
| 2024-02-16 | 5,203 | 5,338 | 5,195 | 5,297 | 193,400 | 5,297 |
| 2024-02-15 | 5,206 | 5,224 | 5,110 | 5,178 | 195,400 | 5,178 |
| 2024-02-14 | 5,274 | 5,274 | 5,164 | 5,231 | 148,500 | 5,231 |
| 2024-02-13 | 5,309 | 5,309 | 5,246 | 5,284 | 117,700 | 5,284 |
| 2024-02-09 | 5,353 | 5,405 | 5,302 | 5,311 | 103,600 | 5,311 |
| 2024-02-08 | 5,364 | 5,460 | 5,315 | 5,380 | 174,100 | 5,380 |
| 2024-02-07 | 5,430 | 5,458 | 5,342 | 5,386 | 128,500 | 5,386 |
| 2024-02-06 | 5,448 | 5,484 | 5,401 | 5,437 | 159,100 | 5,437 |
| 2024-02-05 | 5,603 | 5,614 | 5,432 | 5,439 | 192,600 | 5,439 |
| 2024-02-02 | 5,494 | 5,644 | 5,451 | 5,603 | 324,600 | 5,603 |
| 2024-02-01 | 5,479 | 5,509 | 5,364 | 5,450 | 220,300 | 5,450 |
| 2024-01-31 | 5,161 | 5,560 | 5,153 | 5,544 | 345,400 | 5,544 |
| 2024-01-30 | 5,272 | 5,292 | 5,258 | 5,261 | 136,300 | 5,261 |
| 2024-01-29 | 5,194 | 5,249 | 5,153 | 5,243 | 142,200 | 5,243 |
| 2024-01-26 | 5,169 | 5,220 | 5,132 | 5,194 | 198,600 | 5,194 |
| 2024-01-25 | 5,197 | 5,214 | 5,164 | 5,183 | 133,600 | 5,183 |
| 2024-01-24 | 5,231 | 5,236 | 5,197 | 5,208 | 153,500 | 5,208 |
| 2024-01-23 | 5,241 | 5,274 | 5,203 | 5,242 | 91,500 | 5,242 |
| 2024-01-22 | 5,230 | 5,247 | 5,214 | 5,228 | 73,300 | 5,228 |
| 2024-01-19 | 5,234 | 5,248 | 5,165 | 5,194 | 125,400 | 5,194 |
| 2024-01-18 | 5,194 | 5,232 | 5,174 | 5,189 | 81,600 | 5,189 |
| 2024-01-17 | 5,275 | 5,325 | 5,210 | 5,211 | 134,500 | 5,211 |
| 2024-01-16 | 5,360 | 5,396 | 5,267 | 5,275 | 102,800 | 5,275 |
| 2024-01-15 | 5,310 | 5,396 | 5,310 | 5,389 | 79,300 | 5,389 |
| 2024-01-12 | 5,340 | 5,365 | 5,314 | 5,333 | 114,400 | 5,333 |
| 2024-01-11 | 5,299 | 5,331 | 5,289 | 5,310 | 143,600 | 5,310 |
| 2024-01-10 | 5,292 | 5,306 | 5,251 | 5,286 | 130,200 | 5,286 |
| 2024-01-09 | 5,261 | 5,290 | 5,228 | 5,285 | 139,100 | 5,285 |
| 2024-01-05 | 5,235 | 5,256 | 5,205 | 5,233 | 217,600 | 5,233 |
| 2024-01-04 | 5,181 | 5,265 | 5,126 | 5,246 | 96,800 | 5,246 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
