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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,390.0 | 5,440.0 | 5,370.0 | 5,400.0 | 5,400.0 | 177,900 |
| 2020/01/29 | 5,420.0 | 5,470.0 | 5,390.0 | 5,450.0 | 5,450.0 | 152,400 |
| 2020/01/28 | 5,410.0 | 5,440.0 | 5,360.0 | 5,400.0 | 5,400.0 | 143,300 |
| 2020/01/27 | 5,510.0 | 5,530.0 | 5,460.0 | 5,480.0 | 5,480.0 | 181,900 |
| 2020/01/24 | 5,490.0 | 5,530.0 | 5,480.0 | 5,510.0 | 5,510.0 | 177,200 |
| 2020/01/23 | 5,490.0 | 5,590.0 | 5,460.0 | 5,460.0 | 5,460.0 | 165,600 |
| 2020/01/22 | 5,480.0 | 5,560.0 | 5,470.0 | 5,520.0 | 5,520.0 | 149,700 |
| 2020/01/21 | 5,550.0 | 5,570.0 | 5,520.0 | 5,530.0 | 5,530.0 | 134,000 |
| 2020/01/20 | 5,550.0 | 5,600.0 | 5,550.0 | 5,580.0 | 5,580.0 | 95,600 |
| 2020/01/17 | 5,530.0 | 5,580.0 | 5,510.0 | 5,570.0 | 5,570.0 | 141,700 |
| 2020/01/16 | 5,600.0 | 5,620.0 | 5,560.0 | 5,570.0 | 5,570.0 | 77,000 |
| 2020/01/15 | 5,560.0 | 5,650.0 | 5,560.0 | 5,590.0 | 5,590.0 | 112,400 |
| 2020/01/14 | 5,640.0 | 5,700.0 | 5,550.0 | 5,590.0 | 5,590.0 | 155,300 |
| 2020/01/10 | 5,610.0 | 5,680.0 | 5,610.0 | 5,610.0 | 5,610.0 | 126,800 |
| 2020/01/09 | 5,600.0 | 5,650.0 | 5,560.0 | 5,580.0 | 5,580.0 | 138,800 |
| 2020/01/08 | 5,520.0 | 5,560.0 | 5,460.0 | 5,500.0 | 5,500.0 | 183,600 |
| 2020/01/07 | 5,540.0 | 5,630.0 | 5,540.0 | 5,610.0 | 5,610.0 | 191,300 |
| 2020/01/06 | 5,460.0 | 5,540.0 | 5,430.0 | 5,450.0 | 5,450.0 | 251,900 |
| 2019/12/30 | 5,500.0 | 5,530.0 | 5,470.0 | 5,500.0 | 5,500.0 | 88,300 |
| 2019/12/27 | 5,470.0 | 5,510.0 | 5,470.0 | 5,510.0 | 5,510.0 | 75,000 |
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。
