8,322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) |
|---|---|---|---|---|---|---|
| 2021/09/29 | 5,170.0 | 5,210.0 | 5,140.0 | 5,210.0 | 5,210.0 | 184,900 |
| 2021/09/28 | 5,400.0 | 5,400.0 | 5,300.0 | 5,320.0 | 5,320.0 | 134,500 |
| 2021/09/27 | 5,480.0 | 5,500.0 | 5,400.0 | 5,430.0 | 5,430.0 | 121,700 |
| 2021/09/24 | 5,440.0 | 5,500.0 | 5,410.0 | 5,480.0 | 5,480.0 | 167,400 |
| 2021/09/22 | 5,360.0 | 5,360.0 | 5,270.0 | 5,270.0 | 5,270.0 | 146,600 |
| 2021/09/21 | 5,370.0 | 5,380.0 | 5,320.0 | 5,350.0 | 5,350.0 | 131,100 |
| 2021/09/17 | 5,420.0 | 5,510.0 | 5,390.0 | 5,470.0 | 5,470.0 | 274,400 |
| 2021/09/16 | 5,430.0 | 5,450.0 | 5,390.0 | 5,440.0 | 5,440.0 | 184,000 |
| 2021/09/15 | 5,460.0 | 5,590.0 | 5,360.0 | 5,410.0 | 5,410.0 | 171,100 |
| 2021/09/14 | 5,520.0 | 5,560.0 | 5,480.0 | 5,560.0 | 5,560.0 | 200,700 |
| 2021/09/13 | 5,360.0 | 5,440.0 | 5,330.0 | 5,440.0 | 5,440.0 | 200,700 |
| 2021/09/10 | 5,330.0 | 5,380.0 | 5,290.0 | 5,380.0 | 5,380.0 | 175,800 |
| 2021/09/09 | 5,470.0 | 5,500.0 | 5,330.0 | 5,350.0 | 5,350.0 | 270,200 |
| 2021/09/08 | 5,300.0 | 5,400.0 | 5,290.0 | 5,400.0 | 5,400.0 | 214,000 |
| 2021/09/07 | 5,310.0 | 5,360.0 | 5,290.0 | 5,310.0 | 5,310.0 | 214,100 |
| 2021/09/06 | 5,210.0 | 5,240.0 | 5,180.0 | 5,240.0 | 5,240.0 | 163,100 |
| 2021/09/03 | 5,120.0 | 5,200.0 | 5,090.0 | 5,180.0 | 5,180.0 | 151,500 |
| 2021/09/02 | 5,050.0 | 5,120.0 | 5,050.0 | 5,100.0 | 5,100.0 | 105,100 |
| 2021/09/01 | 5,040.0 | 5,120.0 | 5,030.0 | 5,070.0 | 5,070.0 | 149,900 |
| 2021/08/31 | 5,040.0 | 5,160.0 | 5,040.0 | 5,130.0 | 5,130.0 | 173,700 |
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。
