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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/02 | 772 | 785 | 746 | 785 | 6,400 |
| 2024/08/01 | 778 | 789 | 778 | 789 | 500 |
| 2024/07/31 | 782 | 788 | 777 | 788 | 1,000 |
| 2024/07/30 | 782 | 782 | 782 | 782 | 100 |
| 2024/07/29 | 776 | 777 | 776 | 777 | 700 |
| 2024/07/26 | 777 | 777 | 776 | 776 | 300 |
| 2024/07/25 | 780 | 780 | 777 | 777 | 1,000 |
| 2024/07/24 | 780 | 788 | 779 | 788 | 1,100 |
| 2024/07/23 | 783 | 783 | 777 | 777 | 1,400 |
| 2024/07/22 | 779 | 783 | 778 | 783 | 2,000 |
| 2024/07/19 | 787 | 787 | 782 | 783 | 500 |
| 2024/07/18 | 780 | 781 | 779 | 781 | 1,300 |
| 2024/07/17 | 785 | 785 | 779 | 779 | 2,000 |
| 2024/07/16 | 783 | 785 | 783 | 785 | 200 |
| 2024/07/12 | 774 | 789 | 774 | 781 | 14,200 |
| 2024/07/11 | 777 | 779 | 775 | 779 | 1,000 |
| 2024/07/10 | 779 | 779 | 773 | 777 | 1,100 |
| 2024/07/09 | 776 | 777 | 776 | 777 | 700 |
| 2024/07/08 | 774 | 774 | 772 | 772 | 700 |
| 2024/07/05 | 775 | 775 | 770 | 772 | 4,100 |
| 2024/07/04 | 780 | 780 | 778 | 779 | 700 |
| 2024/07/03 | 772 | 776 | 772 | 776 | 600 |
| 2024/07/02 | 776 | 776 | 776 | 776 | 100 |
| 2024/07/01 | 768 | 776 | 768 | 776 | 400 |
| 2024/06/28 | 784 | 784 | 768 | 768 | 1,200 |
| 2024/06/27 | 784 | 786 | 773 | 786 | 800 |
| 2024/06/26 | 780 | 780 | 777 | 777 | 200 |
| 2024/06/25 | 777 | 777 | 777 | 777 | 100 |
| 2024/06/24 | 785 | 786 | 777 | 777 | 2,400 |
| 2024/06/21 | 784 | 786 | 778 | 778 | 1,200 |
| 2024/06/20 | 786 | 786 | 785 | 786 | 600 |
| 2024/06/19 | 788 | 788 | 782 | 782 | 700 |
| 2024/06/18 | 793 | 793 | 788 | 788 | 1,000 |
| 2024/06/17 | 788 | 792 | 786 | 791 | 2,500 |
| 2024/06/14 | 771 | 777 | 763 | 777 | 3,100 |
| 2024/06/13 | 772 | 772 | 770 | 770 | 400 |
| 2024/06/12 | 776 | 776 | 776 | 776 | 600 |
| 2024/06/11 | 777 | 777 | 777 | 777 | 200 |
| 2024/06/10 | 778 | 778 | 776 | 777 | 2,600 |
| 2024/06/07 | 776 | 776 | 776 | 776 | 100 |
| 2024/06/06 | 778 | 778 | 776 | 776 | 300 |
| 2024/06/05 | 777 | 777 | 777 | 777 | 400 |
| 2024/06/04 | 778 | 778 | 777 | 777 | 400 |
| 2024/06/03 | 780 | 780 | 779 | 779 | 400 |
| 2024/05/31 | 781 | 781 | 778 | 780 | 1,600 |
| 2024/05/30 | 784 | 784 | 782 | 782 | 600 |
| 2024/05/29 | 784 | 784 | 784 | 784 | 200 |
| 2024/05/28 | 785 | 785 | 785 | 785 | 100 |
| 2024/05/27 | 783 | 783 | 783 | 783 | 100 |
| 2024/05/24 | 783 | 783 | 783 | 783 | 100 |
| 2024/05/23 | 781 | 792 | 781 | 792 | 500 |
| 2024/05/22 | 780 | 780 | 780 | 780 | 1,300 |
| 2024/05/21 | 800 | 800 | 799 | 799 | 400 |
| 2024/05/17 | 800 | 810 | 800 | 800 | 1,200 |
| 2024/05/16 | 800 | 801 | 800 | 800 | 800 |
| 2024/05/15 | 794 | 800 | 794 | 800 | 3,600 |
| 2024/05/14 | 765 | 787 | 763 | 787 | 5,500 |
| 2024/05/13 | 763 | 765 | 761 | 765 | 1,900 |
| 2024/05/10 | 765 | 767 | 765 | 767 | 300 |
| 2024/05/09 | 766 | 766 | 765 | 765 | 200 |
| 2024/05/08 | 763 | 764 | 762 | 764 | 700 |
| 2024/05/07 | 771 | 771 | 771 | 771 | 100 |
| 2024/05/02 | 780 | 780 | 771 | 771 | 1,300 |
| 2024/05/01 | 779 | 779 | 760 | 770 | 5,000 |
| 2024/04/30 | 780 | 780 | 780 | 780 | 600 |
| 2024/04/26 | 779 | 783 | 778 | 783 | 500 |
| 2024/04/25 | 784 | 784 | 780 | 780 | 1,200 |
| 2024/04/24 | 783 | 785 | 780 | 780 | 600 |
| 2024/04/23 | 774 | 785 | 773 | 775 | 1,500 |
| 2024/04/19 | 780 | 789 | 775 | 789 | 2,000 |
| 2024/04/18 | 784 | 784 | 780 | 780 | 900 |
| 2024/04/17 | 798 | 798 | 798 | 798 | 100 |
| 2024/04/16 | 794 | 794 | 762 | 790 | 1,200 |
| 2024/04/15 | 798 | 799 | 782 | 794 | 6,900 |
| 2024/04/12 | 790 | 795 | 785 | 785 | 600 |
| 2024/04/11 | 790 | 790 | 790 | 790 | 200 |
| 2024/04/10 | 790 | 799 | 788 | 794 | 2,300 |
| 2024/04/09 | 790 | 790 | 790 | 790 | 400 |
| 2024/04/08 | 799 | 800 | 790 | 790 | 900 |
| 2024/04/05 | 796 | 796 | 796 | 796 | 700 |
| 2024/04/04 | 811 | 811 | 796 | 796 | 700 |
| 2024/04/03 | 800 | 800 | 789 | 800 | 1,900 |
| 2024/04/02 | 804 | 804 | 800 | 800 | 2,500 |
| 2024/04/01 | 804 | 804 | 804 | 804 | 200 |
| 2024/03/29 | 816 | 816 | 801 | 801 | 400 |
| 2024/03/28 | 816 | 816 | 816 | 816 | 100 |
| 2024/03/27 | 806 | 816 | 806 | 816 | 600 |
| 2024/03/26 | 807 | 816 | 807 | 816 | 500 |
| 2024/03/25 | 815 | 815 | 811 | 812 | 2,100 |
| 2024/03/22 | 811 | 812 | 805 | 811 | 5,800 |
| 2024/03/21 | 801 | 802 | 801 | 802 | 500 |
| 2024/03/18 | 809 | 809 | 799 | 799 | 1,500 |
| 2024/03/15 | 800 | 809 | 800 | 801 | 500 |
| 2024/03/14 | 800 | 800 | 798 | 798 | 1,500 |
| 2024/03/12 | 809 | 809 | 809 | 809 | 500 |
| 2024/03/11 | 810 | 810 | 790 | 800 | 1,000 |
| 2024/03/08 | 781 | 815 | 781 | 788 | 1,500 |
| 2024/03/07 | 819 | 819 | 777 | 777 | 5,400 |
| 2024/03/06 | 788 | 800 | 785 | 800 | 900 |
| 2024/03/05 | 800 | 803 | 777 | 801 | 4,300 |
| 2024/03/04 | 801 | 801 | 800 | 800 | 2,700 |
| 2024/03/01 | 811 | 812 | 804 | 810 | 1,300 |
| 2024/02/29 | 833 | 833 | 810 | 819 | 2,500 |
| 2024/02/28 | 830 | 830 | 803 | 818 | 1,000 |
| 2024/02/27 | 820 | 820 | 815 | 815 | 400 |
| 2024/02/26 | 810 | 819 | 810 | 819 | 1,600 |
| 2024/02/22 | 810 | 811 | 800 | 810 | 5,200 |
| 2024/02/21 | 804 | 814 | 804 | 814 | 1,400 |
| 2024/02/20 | 828 | 836 | 828 | 830 | 2,800 |
| 2024/02/19 | 800 | 800 | 798 | 798 | 200 |
| 2024/02/16 | 786 | 797 | 785 | 797 | 1,700 |
| 2024/02/15 | 794 | 794 | 786 | 786 | 1,000 |
| 2024/02/14 | 800 | 809 | 793 | 796 | 3,300 |
| 2024/02/13 | 808 | 808 | 801 | 801 | 2,800 |
| 2024/02/09 | 813 | 823 | 808 | 815 | 1,300 |
| 2024/02/08 | 829 | 829 | 814 | 815 | 1,300 |
| 2024/02/07 | 829 | 830 | 814 | 829 | 1,200 |
| 2024/02/06 | 815 | 827 | 814 | 822 | 600 |
| 2024/02/05 | 813 | 814 | 813 | 813 | 600 |
| 2024/02/02 | 807 | 819 | 786 | 817 | 2,100 |
| 2024/02/01 | 810 | 825 | 794 | 800 | 5,200 |
| 2024/01/31 | 796 | 835 | 796 | 806 | 7,400 |
| 2024/01/30 | 789 | 794 | 783 | 790 | 900 |
| 2024/01/29 | 781 | 789 | 781 | 789 | 300 |
| 2024/01/26 | 795 | 795 | 795 | 795 | 100 |
| 2024/01/25 | 796 | 796 | 783 | 795 | 400 |
| 2024/01/24 | 796 | 796 | 783 | 783 | 300 |
| 2024/01/23 | 781 | 786 | 781 | 782 | 700 |
| 2024/01/22 | 785 | 788 | 781 | 786 | 3,100 |
| 2024/01/19 | 794 | 794 | 785 | 785 | 400 |
| 2024/01/18 | 784 | 796 | 784 | 786 | 1,600 |
| 2024/01/17 | 790 | 797 | 788 | 789 | 2,600 |
| 2024/01/16 | 789 | 789 | 778 | 789 | 1,500 |
| 2024/01/15 | 785 | 789 | 780 | 787 | 2,800 |
| 2024/01/12 | 783 | 791 | 780 | 785 | 1,700 |
| 2024/01/11 | 782 | 782 | 777 | 782 | 2,900 |
| 2024/01/10 | 791 | 791 | 779 | 785 | 3,400 |
| 2024/01/09 | 791 | 791 | 788 | 791 | 2,300 |
| 2024/01/05 | 785 | 794 | 785 | 791 | 500 |
| 2024/01/04 | 785 | 786 | 784 | 784 | 4,300 |
| 2023/12/29 | 799 | 810 | 799 | 810 | 1,000 |
| 2023/12/28 | 780 | 805 | 780 | 805 | 5,800 |
| 2023/12/27 | 775 | 803 | 774 | 778 | 8,400 |
| 2023/12/26 | 777 | 797 | 777 | 777 | 18,600 |
| 2023/12/25 | 781 | 782 | 765 | 774 | 16,700 |
| 2023/12/22 | 803 | 803 | 794 | 794 | 3,900 |
| 2023/12/21 | 804 | 806 | 800 | 803 | 7,600 |
| 2023/12/20 | 820 | 820 | 806 | 806 | 3,300 |
| 2023/12/19 | 829 | 829 | 809 | 812 | 4,900 |
| 2023/12/18 | 820 | 820 | 817 | 817 | 1,100 |
| 2023/12/15 | 820 | 830 | 820 | 826 | 2,200 |
| 2023/12/14 | 830 | 841 | 830 | 835 | 3,000 |
| 2023/12/13 | 835 | 849 | 827 | 832 | 6,100 |
| 2023/12/12 | 850 | 850 | 828 | 835 | 10,700 |
| 2023/12/11 | 877 | 877 | 842 | 850 | 4,500 |
| 2023/12/08 | 870 | 870 | 860 | 865 | 2,600 |
| 2023/12/07 | 872 | 879 | 872 | 879 | 800 |
| 2023/12/06 | 880 | 880 | 871 | 879 | 3,100 |