日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

南陽(7417)の株価時系列情報

南陽(7417)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/15 1,216 1,230 1,216 1,228 17,500
2024/04/12 1,238 1,240 1,226 1,232 15,400
2024/04/11 1,226 1,245 1,220 1,245 20,500
2024/04/10 1,224 1,242 1,224 1,229 20,600
2024/04/09 1,225 1,233 1,213 1,223 28,100
2024/04/08 1,246 1,246 1,221 1,226 20,000
2024/04/05 1,240 1,245 1,225 1,244 23,900
2024/04/04 1,255 1,267 1,244 1,255 18,900
2024/04/03 1,230 1,260 1,227 1,255 17,300
2024/04/02 1,238 1,257 1,233 1,233 28,200
2024/04/01 1,285 1,287 1,237 1,237 44,200
2024/03/29 1,283 1,295 1,260 1,287 29,500
2024/03/28 1,299 1,303 1,281 1,283 44,100
2024/03/28 1 -> 2.00 分割
2024/03/27 2,678 2,700 2,665 2,686 37,500
2024/03/26 2,642 2,688 2,640 2,678 12,800
2024/03/25 2,640 2,662 2,631 2,644 13,400
2024/03/22 2,617 2,646 2,605 2,630 14,000
2024/03/21 2,609 2,630 2,585 2,630 25,700
2024/03/19 2,612 2,620 2,571 2,581 24,200
2024/03/18 2,628 2,660 2,621 2,623 10,500
2024/03/15 2,640 2,640 2,615 2,618 9,100
2024/03/14 2,613 2,640 2,599 2,640 8,400
2024/03/13 2,683 2,683 2,588 2,613 12,000
2024/03/12 2,616 2,661 2,587 2,661 16,500
2024/03/11 2,700 2,747 2,623 2,633 30,300
2024/03/08 2,718 2,779 2,710 2,754 12,500
2024/03/07 2,757 2,769 2,720 2,721 18,500
2024/03/06 2,748 2,762 2,696 2,745 18,500
2024/03/05 2,730 2,759 2,711 2,754 14,200
2024/03/04 2,780 2,896 2,713 2,741 72,900
2024/03/01 2,588 2,668 2,586 2,668 19,400
2024/02/29 2,612 2,626 2,582 2,595 11,800
2024/02/28 2,613 2,627 2,599 2,614 7,200
2024/02/27 2,571 2,605 2,571 2,595 9,400
2024/02/26 2,540 2,590 2,540 2,584 20,900
2024/02/22 2,484 2,540 2,470 2,540 9,100
2024/02/21 2,462 2,485 2,454 2,480 7,900
2024/02/20 2,433 2,494 2,433 2,458 11,800
2024/02/19 2,408 2,429 2,404 2,429 8,800
2024/02/16 2,400 2,415 2,388 2,401 7,500
2024/02/15 2,421 2,425 2,382 2,387 13,200
2024/02/14 2,404 2,422 2,394 2,404 12,100
2024/02/13 2,395 2,432 2,387 2,406 28,800
2024/02/09 2,406 2,418 2,362 2,376 45,800
2024/02/08 2,216 2,242 2,205 2,241 9,000
2024/02/07 2,210 2,230 2,210 2,216 6,900
2024/02/06 2,230 2,234 2,210 2,210 3,900
2024/02/05 2,240 2,240 2,214 2,230 4,700
2024/02/02 2,222 2,240 2,209 2,240 5,100
2024/02/01 2,223 2,237 2,213 2,222 3,100
2024/01/31 2,196 2,225 2,196 2,223 6,400
2024/01/30 2,231 2,231 2,190 2,195 29,100
2024/01/29 2,213 2,215 2,186 2,215 7,900
2024/01/26 2,188 2,199 2,184 2,184 6,600
2024/01/25 2,214 2,215 2,192 2,192 7,000
2024/01/24 2,195 2,199 2,180 2,194 5,700
2024/01/23 2,215 2,222 2,190 2,190 7,800
2024/01/22 2,235 2,235 2,185 2,206 13,300
2024/01/19 2,166 2,178 2,154 2,164 9,200
2024/01/18 2,136 2,170 2,136 2,165 9,600
2024/01/17 2,141 2,160 2,125 2,125 9,800
2024/01/16 2,156 2,157 2,141 2,141 7,900
2024/01/15 2,140 2,178 2,140 2,155 10,700
2024/01/12 2,177 2,178 2,135 2,140 16,100
2024/01/11 2,213 2,214 2,182 2,182 6,600
2024/01/10 2,216 2,216 2,188 2,203 5,000
2024/01/09 2,190 2,218 2,182 2,185 7,600
2024/01/05 2,200 2,200 2,190 2,197 2,700
2024/01/04 2,170 2,189 2,149 2,189 9,500
2023/12/29 2,131 2,139 2,113 2,135 7,000
2023/12/28 2,121 2,136 2,103 2,131 4,100
2023/12/27 2,083 2,121 2,079 2,121 4,900
2023/12/26 2,066 2,084 2,066 2,080 5,600
2023/12/25 2,073 2,073 2,051 2,070 11,600
2023/12/22 2,045 2,069 2,039 2,057 5,700
2023/12/21 2,041 2,054 2,040 2,045 3,600
2023/12/20 2,046 2,057 2,046 2,048 3,200
2023/12/19 2,035 2,056 2,028 2,046 5,200
2023/12/18 2,037 2,040 2,026 2,035 4,600
2023/12/15 2,037 2,052 2,037 2,042 3,900
2023/12/14 2,044 2,051 2,031 2,034 6,300
2023/12/13 2,038 2,059 2,038 2,044 5,400
2023/12/12 2,050 2,060 2,043 2,053 5,800
2023/12/11 2,046 2,051 2,034 2,051 4,800
2023/12/08 2,063 2,066 2,033 2,033 10,000
2023/12/07 2,056 2,066 2,051 2,054 3,100
2023/12/06 2,041 2,076 2,041 2,076 7,100
2023/12/05 2,049 2,050 2,036 2,038 9,300
2023/12/04 2,060 2,063 2,046 2,063 3,400
2023/12/01 2,058 2,069 2,057 2,057 6,100
2023/11/30 2,062 2,075 2,058 2,058 14,900
2023/11/29 2,067 2,074 2,062 2,062 3,600
2023/11/28 2,055 2,072 2,046 2,067 6,700
2023/11/27 2,067 2,070 2,050 2,050 8,000
2023/11/24 2,061 2,064 2,046 2,059 6,100
2023/11/22 2,038 2,054 2,038 2,047 2,500
2023/11/21 2,041 2,047 2,030 2,032 4,200
2023/11/20 2,049 2,061 2,035 2,036 5,400
2023/11/17 2,025 2,056 2,025 2,049 5,600
2023/11/16 2,055 2,055 2,030 2,036 4,600
2023/11/15 2,056 2,056 2,021 2,041 8,300
2023/11/14 2,040 2,053 2,039 2,052 7,400
2023/11/13 2,058 2,060 2,037 2,037 8,600
2023/11/10 2,028 2,051 2,028 2,037 11,100
2023/11/09 2,024 2,056 2,015 2,049 8,000
2023/11/08 2,042 2,042 2,003 2,024 9,200
2023/11/07 2,031 2,038 2,024 2,036 7,000
2023/11/06 2,057 2,057 2,030 2,038 9,300
2023/11/02 2,055 2,055 2,011 2,023 13,000
2023/11/01 2,040 2,042 2,016 2,042 11,300
2023/10/31 2,010 2,036 2,004 2,024 16,500
2023/10/30 2,076 2,095 1,987 1,987 45,100
2023/10/27 2,040 2,080 2,040 2,077 7,000
2023/10/26 2,049 2,064 2,030 2,034 8,300
2023/10/25 2,055 2,074 2,050 2,052 8,500
2023/10/24 2,089 2,089 2,007 2,042 36,200
2023/10/23 2,104 2,106 2,074 2,087 10,800
2023/10/20 2,108 2,108 2,060 2,095 14,000
2023/10/19 2,103 2,121 2,103 2,108 5,000
2023/10/18 2,120 2,120 2,096 2,117 4,800
2023/10/17 2,101 2,133 2,096 2,106 7,000
2023/10/16 2,125 2,125 2,088 2,096 9,000
2023/10/13 2,142 2,143 2,106 2,114 6,400
2023/10/12 2,115 2,157 2,114 2,142 9,500
2023/10/11 2,159 2,168 2,112 2,115 11,800
2023/10/10 2,176 2,176 2,135 2,149 21,900
2023/10/06 2,191 2,198 2,172 2,172 7,100
2023/10/05 2,131 2,177 2,131 2,169 12,700
2023/10/04 2,137 2,151 2,102 2,102 18,800
2023/10/03 2,245 2,245 2,151 2,151 18,600
2023/10/02 2,230 2,269 2,228 2,230 23,400
2023/09/29 2,264 2,270 2,225 2,235 7,100
2023/09/28 2,274 2,291 2,257 2,264 12,800
2023/09/27 2,260 2,280 2,242 2,280 5,300
2023/09/26 2,272 2,277 2,251 2,261 6,600
2023/09/25 2,276 2,286 2,253 2,254 6,700
2023/09/22 2,242 2,268 2,240 2,253 5,100
2023/09/21 2,240 2,285 2,240 2,261 6,200
2023/09/20 2,291 2,306 2,251 2,255 16,500
2023/09/19 2,232 2,299 2,232 2,288 16,400
2023/09/15 2,251 2,265 2,197 2,228 34,700
2023/09/14 2,264 2,264 2,224 2,231 10,000
2023/09/13 2,229 2,258 2,209 2,253 11,700
2023/09/12 2,207 2,229 2,190 2,229 7,400
2023/09/11 2,228 2,228 2,189 2,207 5,200
2023/09/08 2,230 2,232 2,204 2,207 7,200
2023/09/07 2,215 2,230 2,212 2,230 7,500
2023/09/06 2,191 2,216 2,182 2,212 8,500
2023/09/05 2,186 2,191 2,172 2,191 3,900
2023/09/04 2,169 2,201 2,168 2,186 7,300
2023/09/01 2,138 2,164 2,109 2,164 17,500
2023/08/31 2,143 2,143 2,128 2,137 4,000
2023/08/30 2,151 2,153 2,132 2,133 3,000
2023/08/29 2,125 2,151 2,125 2,151 5,200
2023/08/28 2,120 2,129 2,116 2,116 3,100
2023/08/25 2,114 2,114 2,105 2,112 2,000
2023/08/24 2,113 2,113 2,090 2,104 4,900
2023/08/23 2,090 2,112 2,089 2,104 10,100
2023/08/22 2,084 2,103 2,084 2,091 9,700
2023/08/21 2,066 2,089 2,065 2,065 7,900
2023/08/18 2,060 2,091 2,057 2,079 5,500
2023/08/17 2,075 2,100 2,055 2,074 6,400
2023/08/16 2,081 2,095 2,078 2,078 5,200
2023/08/15 2,092 2,096 2,080 2,081 8,300
2023/08/14 2,121 2,125 2,095 2,098 10,900
2023/08/10 2,125 2,134 2,118 2,122 5,600
2023/08/09 2,122 2,139 2,111 2,116 7,800
2023/08/08 2,158 2,158 2,103 2,141 16,400
2023/08/07 2,149 2,196 2,149 2,188 8,900
2023/08/04 2,113 2,149 2,110 2,149 5,100
2023/08/03 2,137 2,138 2,113 2,120 9,800
2023/08/02 2,157 2,172 2,154 2,154 5,200
2023/08/01 2,168 2,182 2,168 2,177 3,900
2023/07/31 2,178 2,185 2,169 2,171 7,200
2023/07/28 2,143 2,168 2,125 2,168 41,200
2023/07/27 2,147 2,156 2,143 2,147 4,000
2023/07/26 2,167 2,167 2,146 2,147 4,300
2023/07/25 2,167 2,169 2,152 2,159 5,100
2023/07/24 2,158 2,166 2,142 2,166 5,900
2023/07/21 2,147 2,160 2,141 2,141 6,000
2023/07/20 2,138 2,167 2,138 2,158 3,500
2023/07/19 2,141 2,167 2,141 2,158 7,600
2023/07/18 2,136 2,168 2,131 2,141 6,600
2023/07/14 2,170 2,171 2,122 2,146 10,300
2023/07/13 2,142 2,142 2,111 2,120 8,700
2023/07/12 2,146 2,166 2,111 2,120 12,400
2023/07/11 2,211 2,211 2,126 2,146 14,500
2023/07/10 2,164 2,184 2,156 2,179 9,400
2023/07/07 2,163 2,180 2,143 2,171 8,900
2023/07/06 2,186 2,192 2,169 2,169 6,100
2023/07/05 2,194 2,194 2,157 2,186 9,000
2023/07/04 2,239 2,239 2,196 2,204 7,000
2023/07/03 2,183 2,220 2,178 2,220 15,400
2023/06/30 2,182 2,191 2,157 2,183 7,900
2023/06/29 2,185 2,185 2,165 2,173 4,300
2023/06/28 2,142 2,185 2,139 2,185 6,200
2023/06/27 2,158 2,158 2,130 2,135 2,000
2023/06/26 2,150 2,167 2,122 2,142 4,900
2023/06/23 2,182 2,182 2,136 2,143 7,200
2023/06/22 2,182 2,198 2,165 2,165 7,200

このページの先頭へ