11,203円
山九の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 4,090.0 | 4,120.0 | 4,050.0 | 4,060.0 | 4,060.0 | 133,000 |
| 2020/06/26 | 4,135.0 | 4,175.0 | 4,115.0 | 4,155.0 | 4,155.0 | 272,400 |
| 2020/06/25 | 4,100.0 | 4,115.0 | 4,035.0 | 4,090.0 | 4,090.0 | 221,500 |
| 2020/06/24 | 4,145.0 | 4,195.0 | 4,020.0 | 4,115.0 | 4,115.0 | 348,800 |
| 2020/06/23 | 4,070.0 | 4,140.0 | 4,050.0 | 4,120.0 | 4,120.0 | 280,300 |
| 2020/06/22 | 4,075.0 | 4,115.0 | 4,060.0 | 4,090.0 | 4,090.0 | 135,900 |
| 2020/06/19 | 4,235.0 | 4,235.0 | 4,130.0 | 4,145.0 | 4,145.0 | 340,100 |
| 2020/06/18 | 4,200.0 | 4,225.0 | 4,150.0 | 4,215.0 | 4,215.0 | 162,000 |
| 2020/06/17 | 4,260.0 | 4,280.0 | 4,200.0 | 4,210.0 | 4,210.0 | 159,200 |
| 2020/06/16 | 4,140.0 | 4,270.0 | 4,105.0 | 4,260.0 | 4,260.0 | 358,100 |
| 2020/06/15 | 4,110.0 | 4,140.0 | 4,035.0 | 4,035.0 | 4,035.0 | 205,000 |
| 2020/06/12 | 3,990.0 | 4,185.0 | 3,965.0 | 4,160.0 | 4,160.0 | 318,400 |
| 2020/06/11 | 4,345.0 | 4,365.0 | 4,260.0 | 4,270.0 | 4,270.0 | 259,600 |
| 2020/06/10 | 4,375.0 | 4,455.0 | 4,350.0 | 4,410.0 | 4,410.0 | 310,400 |
| 2020/06/09 | 4,520.0 | 4,520.0 | 4,345.0 | 4,420.0 | 4,420.0 | 425,400 |
| 2020/06/08 | 4,560.0 | 4,600.0 | 4,490.0 | 4,535.0 | 4,535.0 | 340,600 |
| 2020/06/05 | 4,370.0 | 4,460.0 | 4,345.0 | 4,450.0 | 4,450.0 | 300,700 |
| 2020/06/04 | 4,500.0 | 4,505.0 | 4,345.0 | 4,410.0 | 4,410.0 | 190,100 |
| 2020/06/03 | 4,395.0 | 4,470.0 | 4,365.0 | 4,440.0 | 4,440.0 | 240,200 |
| 2020/06/02 | 4,385.0 | 4,425.0 | 4,365.0 | 4,385.0 | 4,385.0 | 181,300 |
おすすめ条件でスクリーニングされた銘柄を見る
山九の取引履歴を振り返りませんか？
山九の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
