11,352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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 5,400.0 | 5,470.0 | 5,370.0 | 5,380.0 | 5,380.0 | 263,800 |
| 2018/11/27 | 5,420.0 | 5,450.0 | 5,360.0 | 5,400.0 | 5,400.0 | 303,500 |
| 2018/11/26 | 5,510.0 | 5,650.0 | 5,390.0 | 5,440.0 | 5,440.0 | 398,200 |
| 2018/11/22 | 5,430.0 | 5,450.0 | 5,330.0 | 5,410.0 | 5,410.0 | 220,000 |
| 2018/11/21 | 5,370.0 | 5,470.0 | 5,350.0 | 5,450.0 | 5,450.0 | 145,200 |
| 2018/11/20 | 5,470.0 | 5,570.0 | 5,450.0 | 5,510.0 | 5,510.0 | 172,000 |
| 2018/11/19 | 5,500.0 | 5,550.0 | 5,460.0 | 5,480.0 | 5,480.0 | 183,400 |
| 2018/11/16 | 5,480.0 | 5,530.0 | 5,430.0 | 5,460.0 | 5,460.0 | 277,700 |
| 2018/11/15 | 5,540.0 | 5,560.0 | 5,440.0 | 5,490.0 | 5,490.0 | 237,200 |
| 2018/11/14 | 5,580.0 | 5,610.0 | 5,520.0 | 5,540.0 | 5,540.0 | 179,200 |
| 2018/11/13 | 5,510.0 | 5,570.0 | 5,440.0 | 5,510.0 | 5,510.0 | 204,700 |
| 2018/11/12 | 5,660.0 | 5,720.0 | 5,650.0 | 5,670.0 | 5,670.0 | 125,300 |
| 2018/11/09 | 5,700.0 | 5,740.0 | 5,660.0 | 5,680.0 | 5,680.0 | 123,500 |
| 2018/11/08 | 5,730.0 | 5,780.0 | 5,650.0 | 5,680.0 | 5,680.0 | 188,400 |
| 2018/11/07 | 5,590.0 | 5,680.0 | 5,540.0 | 5,570.0 | 5,570.0 | 155,400 |
| 2018/11/06 | 5,580.0 | 5,650.0 | 5,570.0 | 5,580.0 | 5,580.0 | 171,000 |
| 2018/11/05 | 5,490.0 | 5,600.0 | 5,450.0 | 5,570.0 | 5,570.0 | 244,400 |
| 2018/11/02 | 5,500.0 | 5,580.0 | 5,380.0 | 5,570.0 | 5,570.0 | 287,000 |
| 2018/11/01 | 5,340.0 | 5,590.0 | 5,340.0 | 5,500.0 | 5,500.0 | 423,400 |
| 2018/10/31 | 5,720.0 | 5,790.0 | 5,210.0 | 5,340.0 | 5,340.0 | 505,500 |
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。
