8,353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) |
|---|---|---|---|---|---|---|
| 2019/03/14 | 5,510.0 | 5,520.0 | 5,460.0 | 5,460.0 | 5,460.0 | 90,300 |
| 2019/03/13 | 5,480.0 | 5,530.0 | 5,440.0 | 5,470.0 | 5,470.0 | 164,900 |
| 2019/03/12 | 5,500.0 | 5,560.0 | 5,500.0 | 5,530.0 | 5,530.0 | 109,800 |
| 2019/03/11 | 5,430.0 | 5,500.0 | 5,400.0 | 5,470.0 | 5,470.0 | 138,000 |
| 2019/03/08 | 5,350.0 | 5,470.0 | 5,350.0 | 5,400.0 | 5,400.0 | 264,000 |
| 2019/03/07 | 5,370.0 | 5,450.0 | 5,340.0 | 5,420.0 | 5,420.0 | 198,800 |
| 2019/03/06 | 5,460.0 | 5,470.0 | 5,410.0 | 5,430.0 | 5,430.0 | 94,300 |
| 2019/03/05 | 5,490.0 | 5,560.0 | 5,470.0 | 5,520.0 | 5,520.0 | 148,600 |
| 2019/03/04 | 5,470.0 | 5,490.0 | 5,380.0 | 5,490.0 | 5,490.0 | 143,500 |
| 2019/03/01 | 5,500.0 | 5,510.0 | 5,450.0 | 5,450.0 | 5,450.0 | 148,200 |
| 2019/02/28 | 5,520.0 | 5,540.0 | 5,440.0 | 5,450.0 | 5,450.0 | 173,700 |
| 2019/02/27 | 5,580.0 | 5,610.0 | 5,510.0 | 5,520.0 | 5,520.0 | 225,200 |
| 2019/02/26 | 5,480.0 | 5,570.0 | 5,480.0 | 5,530.0 | 5,530.0 | 168,500 |
| 2019/02/25 | 5,440.0 | 5,470.0 | 5,420.0 | 5,430.0 | 5,430.0 | 137,100 |
| 2019/02/22 | 5,430.0 | 5,440.0 | 5,390.0 | 5,410.0 | 5,410.0 | 175,600 |
| 2019/02/21 | 5,480.0 | 5,530.0 | 5,440.0 | 5,500.0 | 5,500.0 | 167,300 |
| 2019/02/20 | 5,470.0 | 5,540.0 | 5,460.0 | 5,490.0 | 5,490.0 | 135,700 |
| 2019/02/19 | 5,410.0 | 5,480.0 | 5,400.0 | 5,460.0 | 5,460.0 | 171,700 |
| 2019/02/18 | 5,380.0 | 5,410.0 | 5,320.0 | 5,410.0 | 5,410.0 | 125,100 |
| 2019/02/15 | 5,330.0 | 5,340.0 | 5,210.0 | 5,330.0 | 5,330.0 | 180,900 |
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。
