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
2026/06/17 971 979 963 965 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
2025/11/13 852 855 850 850 2,600
2025/11/12 850 852 850 852 2,200
2025/11/11 858 862 850 850 3,000
2025/11/10 852 858 851 858 4,600
2025/11/07 864 864 851 856 2,300
2025/11/06 865 872 853 854 2,300
2025/11/05 845 865 845 865 3,500
2025/11/04 854 855 851 854 2,300
2025/10/31 849 854 849 854 1,800
2025/10/30 845 851 844 846 3,400
2025/10/29 845 848 845 846 2,500
2025/10/28 845 850 844 846 2,000
2025/10/27 845 847 845 845 4,100
2025/10/24 848 850 845 846 5,000
2025/10/23 846 848 845 848 2,600
2025/10/22 845 846 845 846 2,300
2025/10/21 855 855 844 844 2,400
2025/10/20 845 855 842 855 6,500
2025/10/17 840 845 839 840 3,000
2025/10/16 847 847 840 842 5,000
2025/10/15 852 852 847 847 2,000
2025/10/14 839 845 833 837 6,900
2025/10/10 842 844 840 842 5,300
2025/10/09 847 848 840 842 6,300
2025/10/08 858 858 842 843 5,800
2025/10/07 844 853 843 853 6,500
2025/10/06 853 857 841 843 18,400
2025/10/03 870 870 851 851 12,600
2025/10/02 875 875 862 863 8,100
2025/10/01 880 884 868 868 11,000
2025/09/30 880 895 870 884 10,700
2025/09/29 874 900 855 880 116,700
2025/09/26 990 1,000 990 999 85,600
2025/09/25 1,000 1,030 980 1,006 30,300
2025/09/24 1,025 1,034 1,015 1,030 21,400
2025/09/22 1,058 1,058 1,031 1,031 32,600
2025/09/19 1,076 1,076 1,049 1,052 24,800
2025/09/18 1,087 1,087 1,071 1,080 14,800
2025/09/17 1,085 1,095 1,085 1,091 14,500
2025/09/16 1,080 1,096 1,080 1,087 15,400
2025/09/12 1,075 1,088 1,074 1,085 9,100
2025/09/11 1,065 1,097 1,064 1,083 8,700
2025/09/10 1,109 1,109 1,050 1,060 19,200
2025/09/09 1,122 1,127 1,104 1,104 15,900
2025/09/08 1,130 1,134 1,111 1,122 14,400
2025/09/05 1,125 1,127 1,101 1,105 17,800
2025/09/04 1,083 1,111 1,083 1,110 12,400
2025/09/03 1,071 1,090 1,060 1,081 15,300
2025/09/02 1,045 1,060 1,036 1,060 8,800
2025/09/01 1,028 1,048 1,015 1,038 17,200
2025/08/29 997 1,009 987 1,005 20,900
2025/08/28 981 995 979 995 19,200
2025/08/27 992 993 980 980 17,200
2025/08/26 991 991 976 991 7,100
2025/08/25 989 990 972 990 9,500
2025/08/22 989 989 987 989 5,000
2025/08/21 985 989 981 988 3,100
2025/08/20 985 986 972 986 2,200
2025/08/19 980 985 970 985 7,100
2025/08/18 988 989 980 980 6,900
2025/08/15 985 988 970 988 8,300
2025/08/14 966 985 966 985 3,900

このページの先頭へ