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

名南Ｍ＆Ａ(7076)の株価時系列情報

名南Ｍ＆Ａ(7076)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
2026/09/15 1,050 1,058 1,040 1,058 4,200
2026/09/14 1,050 1,050 1,040 1,050 4,200
2026/09/11 1,047 1,054 1,029 1,040 7,000
2026/09/10 1,090 1,090 1,005 1,031 23,400
2026/09/09 1,094 1,098 1,093 1,096 21,600
2026/09/08 1,095 1,096 1,090 1,093 6,800
2026/09/07 1,094 1,094 1,088 1,093 14,400
2026/09/04 1,090 1,096 1,085 1,090 11,000
2026/09/03 1,088 1,095 1,085 1,093 12,900
2026/09/02 1,088 1,093 1,082 1,092 10,100
2026/09/01 1,096 1,096 1,081 1,090 20,500
2026/08/31 1,067 1,091 1,067 1,091 17,100
2026/08/28 1,071 1,090 1,052 1,067 12,900
2026/08/27 1,054 1,071 1,047 1,071 14,900
2026/08/26 1,048 1,050 1,042 1,049 4,700
2026/08/25 1,047 1,048 1,043 1,047 7,100
2026/08/24 1,044 1,045 1,038 1,040 30,900
2026/08/21 1,038 1,039 1,030 1,039 6,300
2026/08/20 1,035 1,037 1,035 1,037 3,400
2026/08/19 1,037 1,037 1,033 1,036 3,500
2026/08/18 1,036 1,037 1,036 1,037 1,100
2026/08/17 1,040 1,040 1,033 1,035 6,300
2026/08/14 1,035 1,036 1,028 1,036 3,500
2026/08/13 1,033 1,035 1,030 1,035 2,900
2026/08/12 1,042 1,043 1,033 1,033 3,300
2026/08/10 1,040 1,042 1,031 1,042 1,800
2026/08/07 1,030 1,043 1,030 1,040 400
2026/08/06 1,030 1,030 1,027 1,027 1,900
2026/08/05 1,030 1,036 1,030 1,030 2,200
2026/08/04 1,048 1,048 1,030 1,030 1,900
2026/08/03 1,032 1,048 1,031 1,031 3,200
2026/07/31 1,031 1,032 1,030 1,032 1,200
2026/07/30 1,025 1,030 1,024 1,030 2,700
2026/07/29 1,026 1,029 1,021 1,025 900
2026/07/28 1,028 1,032 1,027 1,027 1,600
2026/07/27 1,019 1,027 1,017 1,027 2,700
2026/07/24 1,015 1,017 1,014 1,017 1,900
2026/07/23 1,005 1,012 1,004 1,012 800
2026/07/22 1,010 1,011 1,004 1,004 700
2026/07/21 1,009 1,024 1,002 1,002 3,100
2026/07/17 1,005 1,008 999 1,008 2,100
2026/07/16 998 1,011 998 1,003 2,800
2026/07/15 1,011 1,011 1,010 1,010 800
2026/07/14 1,010 1,010 1,003 1,010 1,700
2026/07/13 1,047 1,047 995 1,000 9,500
2026/07/10 1,047 1,051 1,047 1,051 1,200
2026/07/09 1,048 1,050 1,048 1,049 1,100
2026/07/08 1,042 1,042 1,029 1,034 1,200
2026/07/07 1,025 1,030 1,020 1,027 1,100
2026/07/06 1,019 1,023 1,018 1,019 2,200
2026/07/03 999 1,019 999 1,019 1,500
2026/07/02 1,002 1,017 999 999 1,500
2026/07/01 1,000 1,000 993 994 1,600
2026/06/30 980 1,000 980 1,000 2,900
2026/06/29 995 1,001 973 998 2,800
2026/06/26 969 980 965 965 2,200
2026/06/25 963 968 963 965 1,100
2026/06/24 969 970 962 962 1,100
2026/06/23 971 973 960 969 1,200
2026/06/22 968 975 957 957 2,700
2026/06/19 966 968 953 968 2,400
2026/06/18 965 985 965 966 1,400
2026/06/17 971 979 963 965 1,500
2026/06/16 965 979 960 971 2,000
2026/06/15 964 968 960 960 2,200
2026/06/12 960 960 957 959 500
2026/06/11 959 959 957 957 1,500
2026/06/10 954 958 954 958 200
2026/06/09 954 954 953 954 1,300
2026/06/08 959 959 953 953 2,400
2026/06/05 947 958 946 958 1,600
2026/06/04 952 952 947 947 1,600
2026/06/03 952 962 947 947 2,800
2026/06/02 945 962 943 950 2,300
2026/06/01 943 964 940 946 2,100
2026/05/29 971 971 940 943 3,300
2026/05/28 971 971 958 969 2,600
2026/05/27 942 963 942 963 3,600
2026/05/26 922 942 921 942 2,100
2026/05/25 920 922 911 919 2,500
2026/05/22 915 919 910 910 1,900
2026/05/21 901 915 901 915 1,900
2026/05/20 905 910 900 900 1,700
2026/05/19 902 902 902 902 200
2026/05/18 892 900 891 900 1,800
2026/05/15 897 897 891 891 1,100
2026/05/14 883 897 882 883 1,300
2026/05/13 898 900 883 883 1,500
2026/05/12 900 901 882 882 2,700
2026/05/11 899 900 897 900 1,800
2026/05/08 902 902 898 898 2,200
2026/05/07 907 907 900 900 2,800
2026/05/01 910 910 907 907 1,200
2026/04/30 911 911 900 910 2,600
2026/04/28 907 910 906 910 2,000
2026/04/24 905 906 905 906 700
2026/04/23 911 911 905 905 1,200
2026/04/22 902 911 902 911 500
2026/04/21 901 901 890 892 1,400
2026/04/20 900 913 900 901 1,500
2026/04/17 905 906 905 905 800
2026/04/16 904 904 902 904 500
2026/04/15 903 903 902 903 1,800
2026/04/14 904 904 896 896 1,300
2026/04/13 903 904 891 891 1,900
2026/04/10 900 901 900 901 600
2026/04/09 900 901 900 901 1,200
2026/04/08 899 900 895 900 1,900
2026/04/07 900 900 899 899 500
2026/04/06 900 900 899 900 900
2026/04/03 882 893 879 881 1,900
2026/04/02 900 900 883 900 1,100
2026/03/27 885 894 876 877 1,600
2026/03/26 883 899 875 885 1,800
2026/03/25 887 890 883 883 1,400
2026/03/24 908 908 874 893 2,100
2026/03/23 884 909 876 909 1,800
2026/03/19 883 910 883 883 2,600
2026/03/18 898 900 882 882 2,300
2026/03/17 870 900 866 866 2,400
2026/03/16 867 872 867 870 1,000
2026/03/13 860 867 856 867 1,400
2026/03/12 857 865 857 865 400
2026/03/11 854 864 854 855 1,400
2026/03/10 851 865 851 856 1,100
2026/03/09 848 860 847 860 2,300
2026/03/06 859 859 848 848 1,400
2026/03/05 850 859 845 853 2,000
2026/03/04 860 860 841 858 7,400
2026/03/03 862 864 860 860 1,100
2026/03/02 860 862 859 859 1,400
2026/02/27 862 864 860 860 2,100
2026/02/26 859 861 856 861 1,500
2026/02/25 858 860 855 860 3,500
2026/02/24 860 860 859 859 700
2026/02/20 864 864 859 860 1,500
2026/02/19 863 864 863 864 400
2026/02/18 859 863 858 863 2,400
2026/02/17 866 866 857 859 6,300
2026/02/16 866 867 866 866 1,700
2026/02/13 864 870 863 866 1,900
2026/02/12 867 873 862 873 3,600
2026/02/10 865 868 859 867 2,500
2026/02/09 863 865 858 865 2,400
2026/02/06 859 859 852 855 3,500
2026/02/05 851 860 851 860 8,800
2026/02/04 870 871 867 871 2,000
2026/02/03 867 867 866 866 600
2026/02/02 870 870 867 867 3,600
2026/01/30 880 881 870 870 3,500
2026/01/29 891 894 880 880 3,600
2026/01/28 897 897 891 891 3,200
2026/01/27 896 897 896 897 1,100
2026/01/26 901 911 894 901 4,100
2026/01/23 923 923 908 908 2,100
2026/01/22 932 932 923 923 4,300
2026/01/21 942 949 932 932 2,300
2026/01/20 930 943 925 941 4,700
2026/01/19 930 938 922 926 3,100
2026/01/16 931 946 916 944 3,900
2026/01/15 921 931 913 931 2,200
2026/01/14 906 927 906 918 4,000
2026/01/13 909 925 904 925 4,300
2026/01/09 899 931 899 903 4,300
2026/01/08 885 901 881 890 3,500
2026/01/07 879 889 878 886 2,000
2026/01/06 875 887 871 886 4,100
2026/01/05 866 876 860 871 3,600
2025/12/30 844 856 844 856 1,800
2025/12/29 840 848 840 848 2,300
2025/12/26 839 842 837 838 15,700
2025/12/25 842 846 838 841 15,000
2025/12/24 853 853 848 848 3,100
2025/12/23 853 853 847 852 6,200
2025/12/22 853 854 848 850 7,300
2025/12/19 851 854 851 854 1,700
2025/12/18 852 855 848 851 2,500
2025/12/17 853 853 848 853 4,700
2025/12/16 851 853 850 853 2,500
2025/12/15 850 853 850 852 4,600
2025/12/12 850 852 850 851 2,100
2025/12/11 857 857 851 851 3,400
2025/12/10 852 858 852 854 6,300
2025/12/09 858 858 852 852 2,900
2025/12/08 855 855 850 851 4,000
2025/12/05 853 853 852 852 2,600
2025/12/04 858 860 853 853 4,200
2025/12/03 863 863 854 854 1,800
2025/12/02 853 857 850 853 2,100
2025/12/01 852 873 852 853 6,400
2025/11/28 856 856 844 852 9,300
2025/11/27 870 872 853 855 3,500
2025/11/26 870 870 856 868 3,200
2025/11/25 869 874 869 873 3,800
2025/11/21 872 872 855 867 1,400
2025/11/20 871 872 858 865 2,100
2025/11/19 870 872 855 856 4,000
2025/11/18 865 865 850 852 5,100
2025/11/17 870 870 851 867 4,200
2025/11/14 870 870 856 870 5,100

このページの先頭へ