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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 4,525.0 | 4,660.0 | 4,500.0 | 4,620.0 | 4,620.0 | 254,100 |
| 2020/02/28 | 4,605.0 | 4,655.0 | 4,550.0 | 4,595.0 | 4,595.0 | 272,800 |
| 2020/02/27 | 4,765.0 | 4,770.0 | 4,690.0 | 4,715.0 | 4,715.0 | 232,900 |
| 2020/02/26 | 4,770.0 | 4,820.0 | 4,745.0 | 4,795.0 | 4,795.0 | 242,500 |
| 2020/02/25 | 4,870.0 | 4,935.0 | 4,855.0 | 4,855.0 | 4,855.0 | 229,700 |
| 2020/02/21 | 5,090.0 | 5,130.0 | 5,020.0 | 5,040.0 | 5,040.0 | 223,700 |
| 2020/02/20 | 5,080.0 | 5,150.0 | 5,080.0 | 5,100.0 | 5,100.0 | 159,000 |
| 2020/02/19 | 5,100.0 | 5,120.0 | 5,060.0 | 5,090.0 | 5,090.0 | 175,700 |
| 2020/02/18 | 5,140.0 | 5,140.0 | 5,030.0 | 5,060.0 | 5,060.0 | 207,600 |
| 2020/02/17 | 5,200.0 | 5,250.0 | 5,160.0 | 5,230.0 | 5,230.0 | 166,500 |
| 2020/02/14 | 5,380.0 | 5,390.0 | 5,270.0 | 5,300.0 | 5,300.0 | 219,500 |
| 2020/02/13 | 5,450.0 | 5,480.0 | 5,350.0 | 5,390.0 | 5,390.0 | 148,800 |
| 2020/02/12 | 5,580.0 | 5,580.0 | 5,410.0 | 5,430.0 | 5,430.0 | 209,600 |
| 2020/02/10 | 5,600.0 | 5,610.0 | 5,500.0 | 5,520.0 | 5,520.0 | 145,500 |
| 2020/02/07 | 5,710.0 | 5,800.0 | 5,690.0 | 5,690.0 | 5,690.0 | 196,800 |
| 2020/02/06 | 5,600.0 | 5,750.0 | 5,590.0 | 5,710.0 | 5,710.0 | 210,500 |
| 2020/02/05 | 5,470.0 | 5,530.0 | 5,410.0 | 5,510.0 | 5,510.0 | 151,000 |
| 2020/02/04 | 5,390.0 | 5,420.0 | 5,340.0 | 5,390.0 | 5,390.0 | 191,000 |
| 2020/02/03 | 5,330.0 | 5,480.0 | 5,270.0 | 5,420.0 | 5,420.0 | 242,200 |
| 2020/01/31 | 5,420.0 | 5,600.0 | 5,360.0 | 5,430.0 | 5,430.0 | 419,600 |
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。
