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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 5,560.0 | 5,630.0 | 5,540.0 | 5,570.0 | 5,570.0 | 539,400 |
| 2018/10/29 | 5,540.0 | 5,600.0 | 5,500.0 | 5,510.0 | 5,510.0 | 186,000 |
| 2018/10/26 | 5,620.0 | 5,640.0 | 5,480.0 | 5,520.0 | 5,520.0 | 238,000 |
| 2018/10/25 | 5,650.0 | 5,660.0 | 5,580.0 | 5,610.0 | 5,610.0 | 186,800 |
| 2018/10/24 | 5,800.0 | 5,820.0 | 5,720.0 | 5,790.0 | 5,790.0 | 223,900 |
| 2018/10/23 | 5,850.0 | 5,860.0 | 5,740.0 | 5,740.0 | 5,740.0 | 220,300 |
| 2018/10/22 | 5,840.0 | 5,950.0 | 5,800.0 | 5,890.0 | 5,890.0 | 128,800 |
| 2018/10/19 | 5,800.0 | 5,870.0 | 5,790.0 | 5,860.0 | 5,860.0 | 200,800 |
| 2018/10/18 | 5,940.0 | 5,970.0 | 5,840.0 | 5,870.0 | 5,870.0 | 192,400 |
| 2018/10/17 | 5,970.0 | 5,990.0 | 5,900.0 | 5,950.0 | 5,950.0 | 197,600 |
| 2018/10/16 | 5,880.0 | 5,880.0 | 5,780.0 | 5,870.0 | 5,870.0 | 238,200 |
| 2018/10/15 | 5,930.0 | 5,970.0 | 5,870.0 | 5,880.0 | 5,880.0 | 157,200 |
| 2018/10/12 | 6,070.0 | 6,100.0 | 5,960.0 | 6,000.0 | 6,000.0 | 345,400 |
| 2018/10/11 | 6,300.0 | 6,310.0 | 6,110.0 | 6,150.0 | 6,150.0 | 351,100 |
| 2018/10/10 | 6,450.0 | 6,550.0 | 6,430.0 | 6,500.0 | 6,500.0 | 262,100 |
| 2018/10/09 | 6,330.0 | 6,470.0 | 6,300.0 | 6,390.0 | 6,390.0 | 348,000 |
| 2018/10/05 | 6,340.0 | 6,420.0 | 6,330.0 | 6,360.0 | 6,360.0 | 292,700 |
| 2018/10/04 | 6,360.0 | 6,380.0 | 6,240.0 | 6,330.0 | 6,330.0 | 159,000 |
| 2018/10/03 | 6,320.0 | 6,380.0 | 6,280.0 | 6,280.0 | 6,280.0 | 126,900 |
| 2018/10/02 | 6,400.0 | 6,470.0 | 6,350.0 | 6,350.0 | 6,350.0 | 117,700 |
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。
