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 |
|---|---|---|---|---|---|
| 2025/06/13 | 948 | 950 | 947 | 950 | 1,400 |
| 2025/06/12 | 949 | 950 | 943 | 949 | 5,500 |
| 2025/06/11 | 948 | 948 | 945 | 947 | 6,300 |
| 2025/06/10 | 947 | 947 | 941 | 946 | 2,800 |
| 2025/06/09 | 946 | 946 | 937 | 938 | 2,200 |
| 2025/06/06 | 944 | 944 | 936 | 936 | 2,700 |
| 2025/06/05 | 937 | 947 | 937 | 946 | 2,900 |
| 2025/06/04 | 935 | 940 | 934 | 937 | 3,900 |
| 2025/06/03 | 930 | 935 | 928 | 934 | 2,300 |
| 2025/06/02 | 930 | 936 | 926 | 930 | 4,600 |
| 2025/05/30 | 931 | 931 | 926 | 927 | 2,600 |
| 2025/05/29 | 929 | 932 | 929 | 929 | 2,000 |
| 2025/05/28 | 936 | 936 | 929 | 929 | 5,900 |
| 2025/05/27 | 930 | 935 | 920 | 934 | 3,600 |
| 2025/05/26 | 915 | 935 | 910 | 924 | 4,400 |
| 2025/05/23 | 924 | 935 | 920 | 928 | 3,500 |
| 2025/05/22 | 931 | 933 | 915 | 925 | 10,400 |
| 2025/05/21 | 947 | 950 | 931 | 933 | 8,800 |
| 2025/05/20 | 950 | 955 | 944 | 947 | 12,300 |
| 2025/05/19 | 944 | 948 | 923 | 947 | 19,800 |
| 2025/05/16 | 872 | 919 | 870 | 919 | 67,100 |
| 2025/05/15 | 867 | 867 | 867 | 867 | 11,400 |
| 2025/05/14 | 717 | 734 | 717 | 717 | 1,200 |
| 2025/05/13 | 712 | 718 | 707 | 718 | 2,300 |
| 2025/05/12 | 725 | 725 | 708 | 723 | 900 |
| 2025/05/09 | 725 | 725 | 725 | 725 | 200 |
| 2025/05/08 | 732 | 732 | 715 | 715 | 700 |
| 2025/05/07 | 715 | 719 | 706 | 719 | 4,300 |
| 2025/05/02 | 737 | 737 | 667 | 699 | 58,300 |
| 2025/05/01 | 771 | 771 | 752 | 767 | 600 |
| 2025/04/30 | 794 | 794 | 779 | 779 | 1,300 |
| 2025/04/28 | 788 | 795 | 780 | 780 | 1,500 |
| 2025/04/25 | 790 | 790 | 780 | 780 | 800 |
| 2025/04/24 | 772 | 790 | 772 | 779 | 1,800 |
| 2025/04/23 | 785 | 785 | 771 | 771 | 2,700 |
| 2025/04/21 | 777 | 778 | 770 | 770 | 900 |
| 2025/04/18 | 774 | 785 | 774 | 777 | 500 |
| 2025/04/17 | 770 | 775 | 770 | 775 | 200 |
| 2025/04/16 | 765 | 770 | 761 | 768 | 1,000 |
| 2025/04/15 | 760 | 763 | 750 | 763 | 700 |
| 2025/04/14 | 740 | 754 | 730 | 745 | 1,200 |
| 2025/04/11 | 713 | 740 | 713 | 740 | 700 |
| 2025/04/10 | 745 | 750 | 735 | 739 | 1,700 |
| 2025/04/09 | 760 | 760 | 760 | 760 | 100 |
| 2025/04/08 | 705 | 740 | 702 | 740 | 1,500 |
| 2025/04/07 | 698 | 735 | 685 | 735 | 7,300 |
| 2025/04/04 | 750 | 752 | 745 | 745 | 700 |
| 2025/04/03 | 752 | 752 | 752 | 752 | 600 |
| 2025/04/02 | 755 | 755 | 755 | 755 | 100 |
| 2025/03/31 | 754 | 756 | 754 | 755 | 300 |
| 2025/03/25 | 769 | 779 | 769 | 769 | 500 |
| 2025/03/24 | 775 | 775 | 769 | 769 | 400 |
| 2025/03/21 | 758 | 760 | 758 | 760 | 400 |
| 2025/03/19 | 756 | 756 | 756 | 756 | 400 |
| 2025/03/18 | 760 | 760 | 760 | 760 | 300 |
| 2025/03/17 | 760 | 770 | 751 | 770 | 1,200 |
| 2025/03/14 | 760 | 760 | 738 | 760 | 1,400 |
| 2025/03/13 | 763 | 763 | 751 | 751 | 800 |
| 2025/03/12 | 763 | 763 | 763 | 763 | 100 |
| 2025/03/10 | 766 | 766 | 766 | 766 | 300 |
| 2025/03/07 | 765 | 765 | 765 | 765 | 200 |
| 2025/03/06 | 780 | 780 | 780 | 780 | 200 |
| 2025/03/05 | 779 | 779 | 779 | 779 | 200 |
| 2025/03/04 | 780 | 780 | 777 | 777 | 400 |
| 2025/03/03 | 766 | 779 | 753 | 779 | 700 |
| 2025/02/28 | 779 | 779 | 779 | 779 | 500 |
| 2025/02/27 | 790 | 790 | 790 | 790 | 400 |
| 2025/02/26 | 790 | 790 | 790 | 790 | 100 |
| 2025/02/25 | 775 | 790 | 775 | 790 | 200 |
| 2025/02/21 | 797 | 800 | 797 | 800 | 200 |
| 2025/02/18 | 778 | 797 | 778 | 797 | 500 |
| 2025/02/17 | 779 | 793 | 778 | 778 | 700 |
| 2025/02/14 | 801 | 801 | 775 | 793 | 5,200 |
| 2025/02/13 | 800 | 801 | 800 | 801 | 400 |
| 2025/02/12 | 799 | 800 | 799 | 800 | 200 |
| 2025/02/10 | 800 | 800 | 784 | 796 | 1,900 |
| 2025/02/07 | 799 | 799 | 799 | 799 | 100 |
| 2025/02/06 | 797 | 797 | 797 | 797 | 100 |
| 2025/02/05 | 786 | 786 | 786 | 786 | 200 |
| 2025/02/04 | 808 | 808 | 808 | 808 | 200 |
| 2025/02/03 | 809 | 809 | 809 | 809 | 100 |
| 2025/01/31 | 808 | 808 | 808 | 808 | 200 |
| 2025/01/30 | 808 | 808 | 808 | 808 | 100 |
| 2025/01/29 | 780 | 793 | 780 | 793 | 1,100 |
| 2025/01/28 | 780 | 780 | 780 | 780 | 1,500 |
| 2025/01/27 | 770 | 771 | 770 | 771 | 200 |
| 2025/01/24 | 775 | 775 | 775 | 775 | 100 |
| 2025/01/23 | 790 | 791 | 763 | 777 | 3,400 |
| 2025/01/22 | 787 | 790 | 787 | 790 | 1,000 |
| 2025/01/21 | 780 | 787 | 780 | 787 | 400 |
| 2025/01/20 | 782 | 782 | 782 | 782 | 700 |
| 2025/01/17 | 782 | 787 | 782 | 787 | 1,700 |
| 2025/01/16 | 768 | 782 | 754 | 782 | 4,200 |
| 2025/01/15 | 767 | 767 | 767 | 767 | 100 |
| 2025/01/14 | 780 | 780 | 778 | 778 | 200 |
| 2025/01/10 | 755 | 774 | 755 | 774 | 500 |
| 2025/01/09 | 753 | 765 | 751 | 759 | 2,800 |
| 2025/01/08 | 746 | 758 | 746 | 758 | 2,400 |
| 2025/01/07 | 755 | 760 | 747 | 747 | 800 |
| 2025/01/06 | 752 | 753 | 749 | 749 | 400 |
| 2024/12/30 | 751 | 754 | 744 | 752 | 1,000 |
| 2024/12/27 | 751 | 765 | 750 | 752 | 1,200 |
| 2024/12/26 | 750 | 758 | 748 | 751 | 15,000 |
| 2024/12/25 | 751 | 751 | 743 | 743 | 4,200 |
| 2024/12/24 | 753 | 770 | 750 | 759 | 4,900 |
| 2024/12/23 | 755 | 755 | 733 | 748 | 6,300 |
| 2024/12/20 | 765 | 770 | 750 | 755 | 5,400 |
| 2024/12/19 | 770 | 771 | 750 | 770 | 8,700 |
| 2024/12/18 | 776 | 780 | 765 | 770 | 2,700 |
| 2024/12/17 | 770 | 770 | 770 | 770 | 1,800 |
| 2024/12/16 | 794 | 794 | 766 | 766 | 1,700 |
| 2024/12/13 | 780 | 800 | 780 | 780 | 2,200 |
| 2024/12/12 | 783 | 783 | 768 | 768 | 1,300 |
| 2024/12/11 | 768 | 768 | 768 | 768 | 700 |
| 2024/12/10 | 765 | 766 | 765 | 766 | 1,300 |
| 2024/12/09 | 774 | 774 | 770 | 770 | 1,700 |
| 2024/12/06 | 800 | 800 | 783 | 783 | 500 |
| 2024/12/05 | 809 | 809 | 800 | 800 | 300 |
| 2024/12/04 | 800 | 809 | 800 | 809 | 1,200 |
| 2024/12/03 | 822 | 822 | 794 | 810 | 2,000 |
| 2024/12/02 | 801 | 819 | 796 | 819 | 3,600 |
| 2024/11/29 | 800 | 800 | 800 | 800 | 1,000 |
| 2024/11/28 | 810 | 810 | 799 | 799 | 1,200 |
| 2024/11/27 | 810 | 810 | 810 | 810 | 500 |
| 2024/11/26 | 800 | 800 | 798 | 798 | 4,900 |
| 2024/11/25 | 795 | 829 | 795 | 810 | 3,700 |
| 2024/11/22 | 792 | 800 | 792 | 793 | 1,200 |
| 2024/11/21 | 770 | 820 | 768 | 797 | 10,300 |
| 2024/11/20 | 800 | 800 | 768 | 789 | 4,000 |
| 2024/11/19 | 795 | 810 | 790 | 805 | 2,700 |
| 2024/11/18 | 810 | 818 | 800 | 801 | 5,500 |
| 2024/11/15 | 849 | 849 | 823 | 840 | 2,300 |
| 2024/11/14 | 814 | 879 | 814 | 840 | 9,800 |
| 2024/11/13 | 885 | 897 | 859 | 889 | 2,900 |
| 2024/11/12 | 870 | 870 | 870 | 870 | 100 |
| 2024/11/11 | 870 | 870 | 852 | 870 | 2,300 |
| 2024/11/08 | 872 | 875 | 863 | 875 | 1,000 |
| 2024/11/07 | 880 | 880 | 875 | 875 | 500 |
| 2024/11/06 | 870 | 878 | 870 | 878 | 700 |
| 2024/11/05 | 873 | 881 | 872 | 872 | 1,800 |
| 2024/11/01 | 883 | 888 | 875 | 888 | 800 |
| 2024/10/31 | 882 | 890 | 878 | 878 | 2,400 |
| 2024/10/30 | 890 | 890 | 885 | 890 | 300 |
| 2024/10/29 | 897 | 898 | 880 | 880 | 1,000 |
| 2024/10/28 | 860 | 890 | 860 | 890 | 600 |
| 2024/10/25 | 887 | 887 | 871 | 878 | 500 |
| 2024/10/24 | 887 | 888 | 887 | 888 | 1,900 |
| 2024/10/23 | 855 | 887 | 855 | 887 | 2,100 |
| 2024/10/22 | 882 | 896 | 871 | 871 | 1,900 |
| 2024/10/21 | 898 | 900 | 878 | 878 | 3,300 |
| 2024/10/18 | 899 | 900 | 890 | 898 | 4,400 |
| 2024/10/17 | 890 | 899 | 880 | 896 | 5,800 |
| 2024/10/16 | 915 | 920 | 865 | 899 | 13,200 |
| 2024/10/15 | 825 | 825 | 825 | 825 | 100 |
| 2024/10/11 | 815 | 815 | 815 | 815 | 300 |
| 2024/10/10 | 820 | 820 | 798 | 798 | 2,200 |
| 2024/10/08 | 840 | 840 | 816 | 820 | 1,100 |
| 2024/10/07 | 841 | 841 | 840 | 840 | 400 |
| 2024/10/04 | 841 | 860 | 840 | 840 | 1,600 |
| 2024/10/03 | 851 | 880 | 835 | 835 | 1,600 |
| 2024/10/02 | 865 | 865 | 852 | 852 | 1,100 |
| 2024/10/01 | 895 | 895 | 895 | 895 | 200 |
| 2024/09/30 | 900 | 900 | 851 | 899 | 600 |
| 2024/09/27 | 908 | 908 | 896 | 896 | 1,900 |
| 2024/09/26 | 888 | 900 | 888 | 900 | 4,300 |
| 2024/09/25 | 864 | 889 | 861 | 885 | 2,600 |
| 2024/09/24 | 847 | 889 | 847 | 889 | 2,200 |
| 2024/09/20 | 810 | 843 | 810 | 843 | 10,600 |
| 2024/09/19 | 825 | 825 | 821 | 821 | 1,100 |
| 2024/09/18 | 823 | 823 | 823 | 823 | 500 |
| 2024/09/17 | 837 | 837 | 820 | 820 | 900 |
| 2024/09/13 | 840 | 840 | 837 | 837 | 600 |
| 2024/09/12 | 845 | 855 | 830 | 855 | 2,800 |
| 2024/09/11 | 854 | 855 | 845 | 845 | 500 |
| 2024/09/10 | 805 | 842 | 803 | 822 | 4,000 |
| 2024/09/09 | 837 | 837 | 800 | 800 | 1,400 |
| 2024/09/06 | 825 | 837 | 821 | 837 | 900 |
| 2024/09/05 | 842 | 842 | 825 | 825 | 900 |
| 2024/09/04 | 827 | 842 | 827 | 842 | 300 |
| 2024/09/03 | 818 | 870 | 818 | 870 | 5,300 |
| 2024/09/02 | 800 | 810 | 800 | 810 | 1,400 |
| 2024/08/30 | 778 | 798 | 764 | 798 | 1,800 |
| 2024/08/29 | 795 | 800 | 795 | 800 | 1,200 |
| 2024/08/28 | 794 | 795 | 783 | 783 | 600 |
| 2024/08/27 | 793 | 794 | 793 | 794 | 300 |
| 2024/08/26 | 794 | 795 | 788 | 793 | 1,400 |
| 2024/08/23 | 796 | 796 | 795 | 795 | 600 |
| 2024/08/22 | 774 | 796 | 760 | 796 | 1,700 |
| 2024/08/21 | 767 | 772 | 767 | 772 | 200 |
| 2024/08/20 | 768 | 785 | 763 | 778 | 1,600 |
| 2024/08/19 | 785 | 785 | 775 | 775 | 300 |
| 2024/08/16 | 799 | 799 | 783 | 790 | 4,100 |
| 2024/08/15 | 773 | 773 | 769 | 769 | 1,400 |
| 2024/08/14 | 778 | 779 | 773 | 773 | 1,800 |
| 2024/08/13 | 743 | 792 | 743 | 779 | 4,100 |
| 2024/08/09 | 736 | 760 | 736 | 760 | 600 |
| 2024/08/08 | 740 | 761 | 735 | 758 | 1,400 |
| 2024/08/07 | 690 | 735 | 690 | 735 | 600 |
| 2024/08/06 | 737 | 737 | 704 | 705 | 1,900 |
| 2024/08/05 | 756 | 758 | 685 | 730 | 6,900 |