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
2020/12/30 6,550 6,570 6,230 6,350 4,300
2020/12/29 6,200 6,500 6,200 6,500 2,700
2020/12/28 6,250 6,300 6,110 6,230 4,500
2020/12/25 6,110 6,150 6,080 6,100 3,600
2020/12/24 6,330 6,330 6,140 6,140 1,500
2020/12/23 6,130 6,190 6,090 6,130 2,800
2020/12/22 6,230 6,350 6,100 6,130 3,200
2020/12/21 6,300 6,390 6,230 6,230 1,600
2020/12/18 6,320 6,560 6,240 6,300 2,700
2020/12/17 6,280 6,320 6,090 6,320 8,200
2020/12/16 6,480 6,520 6,250 6,270 6,000
2020/12/15 6,730 6,730 6,530 6,540 1,800
2020/12/14 6,750 6,750 6,640 6,640 2,000
2020/12/11 6,780 6,790 6,690 6,790 1,000
2020/12/10 6,800 6,800 6,690 6,780 800
2020/12/09 6,580 6,800 6,580 6,800 1,500
2020/12/08 6,700 6,720 6,560 6,560 10,400
2020/12/07 6,980 6,980 6,800 6,800 1,600
2020/12/04 6,950 7,020 6,870 6,980 1,300
2020/12/03 7,050 7,050 6,930 6,950 1,500
2020/12/02 7,050 7,050 6,890 7,030 1,300
2020/12/01 7,040 7,060 6,800 7,060 5,200
2020/11/30 7,120 7,150 6,970 7,040 4,900
2020/11/27 6,900 7,180 6,800 7,050 7,800
2020/11/26 6,400 6,800 6,150 6,700 13,000
2020/11/25 6,170 6,170 5,730 5,800 8,300
2020/11/24 6,380 6,390 6,060 6,080 5,000
2020/11/20 6,700 6,700 6,380 6,490 4,400
2020/11/19 6,890 6,890 6,700 6,760 1,600
2020/11/18 7,000 7,000 6,700 6,890 3,800
2020/11/17 7,000 7,070 6,860 7,000 5,300
2020/11/16 7,050 7,200 6,910 7,090 7,600
2020/11/13 7,470 7,470 6,800 7,200 15,900
2020/11/12 8,040 8,290 8,000 8,190 2,600
2020/11/11 7,800 8,050 7,480 8,050 1,800
2020/11/10 8,100 8,100 7,800 7,840 1,300
2020/11/09 8,010 8,120 8,000 8,100 800
2020/11/06 7,890 8,000 7,850 7,850 1,400
2020/11/05 7,630 7,780 7,600 7,780 1,500
2020/11/04 7,330 7,480 7,330 7,480 3,800
2020/11/02 7,290 7,300 7,120 7,290 600
2020/10/30 7,380 7,380 7,020 7,040 1,600
2020/10/29 7,070 7,380 6,920 7,380 1,800
2020/10/28 7,410 7,410 7,100 7,100 2,500
2020/10/27 7,130 7,490 7,130 7,420 6,600
2020/10/26 7,870 7,940 7,520 7,580 3,200
2020/10/23 7,950 8,130 7,610 8,130 3,800
2020/10/22 8,280 8,290 7,950 7,960 4,100
2020/10/21 8,220 8,290 8,200 8,290 1,000
2020/10/20 8,140 8,140 8,000 8,110 5,900
2020/10/19 8,090 8,300 7,850 8,150 3,400
2020/10/16 8,310 8,310 8,000 8,100 4,200
2020/10/15 8,310 8,360 8,200 8,310 1,400
2020/10/14 8,300 8,550 8,300 8,450 3,000
2020/10/13 8,400 8,450 8,200 8,450 4,200
2020/10/12 8,200 8,400 8,060 8,250 1,300
2020/10/09 8,200 8,250 7,840 8,200 6,800
2020/10/08 8,640 8,640 8,200 8,350 7,200
2020/10/07 8,420 8,790 8,420 8,640 3,500
2020/10/06 8,740 9,000 8,250 8,550 9,200
2020/10/05 8,600 8,800 8,500 8,600 3,100
2020/10/02 8,500 9,000 8,450 8,600 6,300
2020/09/30 8,350 9,380 8,350 8,460 10,100
2020/09/29 7,980 8,200 7,900 8,200 4,100
2020/09/28 8,000 8,250 7,780 7,990 4,300
2020/09/25 7,310 7,960 7,290 7,700 9,800
2020/09/24 7,190 7,310 7,180 7,290 3,100
2020/09/23 7,010 7,190 6,950 7,190 2,500
2020/09/18 7,000 7,050 6,800 7,050 5,300
2020/09/17 7,200 7,300 7,000 7,000 2,100
2020/09/16 7,300 7,300 7,160 7,200 1,100
2020/09/15 7,200 7,300 7,150 7,290 1,600
2020/09/14 7,280 7,280 7,000 7,200 12,800
2020/09/11 7,150 7,150 6,950 7,130 1,200
2020/09/10 7,150 7,150 7,150 7,150 200
2020/09/09 7,000 7,150 6,910 7,110 3,500
2020/09/08 7,160 7,160 6,940 7,000 3,100
2020/09/07 7,500 7,680 7,120 7,150 6,800
2020/09/04 6,990 7,010 6,970 6,970 800
2020/09/03 7,290 7,290 6,890 6,990 1,600
2020/09/02 7,110 7,150 7,000 7,150 600
2020/09/01 7,200 7,240 7,150 7,220 900
2020/08/31 6,850 7,350 6,850 7,240 1,900
2020/08/28 7,010 7,050 6,800 6,950 3,800
2020/08/27 7,200 7,250 6,680 7,160 4,400
2020/08/26 7,380 7,380 7,060 7,130 2,600
2020/08/25 7,530 7,530 7,250 7,500 2,800
2020/08/24 7,180 7,500 7,180 7,500 6,100
2020/08/21 6,730 7,150 6,730 7,130 5,500
2020/08/20 6,700 6,730 6,580 6,730 1,100
2020/08/19 6,540 6,700 6,530 6,700 1,500
2020/08/18 6,400 6,640 6,400 6,640 1,000
2020/08/17 6,500 6,500 6,370 6,440 2,700
2020/08/14 6,390 6,550 6,270 6,500 3,200
2020/08/13 6,450 6,480 6,180 6,400 5,700
2020/08/12 6,760 6,800 6,460 6,500 7,800
2020/08/11 6,740 6,820 6,340 6,360 4,200
2020/08/07 6,450 6,740 6,400 6,740 2,300
2020/08/06 6,440 6,440 6,400 6,400 1,400
2020/08/05 6,590 6,590 6,440 6,440 1,400
2020/08/04 6,600 6,700 6,600 6,630 1,100
2020/08/03 6,600 6,600 6,500 6,600 2,200
2020/07/31 6,450 6,600 6,400 6,600 3,200
2020/07/30 6,540 6,550 6,380 6,550 2,100
2020/07/29 6,910 6,910 6,540 6,540 5,100
2020/07/28 7,070 7,070 6,830 6,880 3,100
2020/07/27 6,940 7,240 6,940 7,070 5,800
2020/07/22 6,480 6,890 6,410 6,890 6,600
2020/07/21 6,180 6,600 6,120 6,390 2,900
2020/07/20 6,300 6,300 6,200 6,200 700
2020/07/17 6,380 6,380 6,110 6,200 1,700
2020/07/16 6,360 6,390 6,350 6,380 800
2020/07/15 6,300 6,360 6,120 6,360 1,800
2020/07/14 6,390 6,390 6,390 6,390 100
2020/07/13 6,190 6,390 6,190 6,390 2,000
2020/07/10 6,190 6,280 6,100 6,200 1,400
2020/07/09 6,130 6,400 5,700 6,400 9,500
2020/07/08 6,530 6,530 6,000 6,130 13,000
2020/07/07 6,800 6,850 6,520 6,620 5,200
2020/07/06 6,880 6,880 6,550 6,800 2,400
2020/07/03 6,710 6,930 6,490 6,850 7,200
2020/07/02 6,980 7,000 6,580 6,800 7,000
2020/07/01 7,210 7,210 6,890 6,970 4,300
2020/06/30 7,370 7,450 6,990 7,200 5,200
2020/06/29 6,960 7,270 6,840 7,260 5,800
2020/06/26 7,100 7,400 6,500 7,400 18,800
2020/06/25 7,150 7,150 6,980 7,110 4,100
2020/06/24 7,230 7,240 7,030 7,210 5,500
2020/06/23 7,360 7,450 7,220 7,230 6,700
2020/06/22 7,250 7,430 7,210 7,350 4,700
2020/06/19 7,340 7,540 7,260 7,350 5,900
2020/06/18 7,240 7,300 7,100 7,190 4,500
2020/06/17 7,250 7,450 7,250 7,390 9,400
2020/06/16 7,080 7,400 7,080 7,320 10,000
2020/06/15 7,060 7,450 6,690 6,950 12,600
2020/06/12 6,660 7,120 6,220 7,050 17,200
2020/06/11 7,040 7,600 6,920 7,050 14,900
2020/06/10 6,400 7,150 6,250 7,030 14,400
2020/06/09 7,100 7,100 6,160 6,600 21,700
2020/06/08 7,480 7,690 7,000 7,180 11,600
2020/06/05 7,560 7,710 7,070 7,480 13,200
2020/06/04 7,660 8,010 7,440 7,710 11,900
2020/06/03 7,340 8,580 7,340 7,360 42,400
2020/06/02 6,520 7,140 6,500 7,110 14,400
2020/06/01 5,780 6,500 5,780 6,220 19,400
2020/05/29 5,400 5,680 5,320 5,640 12,700
2020/05/28 5,230 5,450 5,170 5,350 7,800
2020/05/27 5,340 5,560 5,200 5,210 6,700
2020/05/26 5,410 5,800 5,270 5,340 21,100
2020/05/25 4,925 5,500 4,900 5,400 12,300
2020/05/22 5,000 5,280 4,855 4,855 16,300
2020/05/21 4,710 5,080 4,700 4,885 13,100
2020/05/20 4,270 4,720 4,270 4,700 9,400
2020/05/19 4,505 4,505 4,155 4,310 15,100
2020/05/18 4,500 5,140 4,235 4,455 68,800
2020/05/15 4,450 4,450 4,450 4,450 14,200
2020/05/14 3,750 3,750 3,750 3,750 2,000
2020/05/13 3,000 3,050 3,000 3,050 2,800
2020/05/12 2,815 3,080 2,775 3,070 10,000
2020/05/11 2,822 2,838 2,755 2,765 4,900
2020/05/08 2,750 2,770 2,693 2,722 3,200
2020/05/07 2,749 2,800 2,703 2,703 5,000
2020/05/01 2,675 2,699 2,650 2,699 1,400
2020/04/30 2,795 2,799 2,662 2,725 3,400
2020/04/28 2,748 2,785 2,710 2,745 2,300
2020/04/27 2,695 2,740 2,694 2,735 1,300
2020/04/24 2,700 2,700 2,599 2,650 4,200
2020/04/23 2,650 2,738 2,600 2,697 2,000
2020/04/22 2,639 2,639 2,463 2,618 4,600
2020/04/21 2,760 2,810 2,635 2,689 5,300
2020/04/20 2,725 2,855 2,628 2,855 4,400
2020/04/17 2,690 2,750 2,650 2,725 5,100
2020/04/16 2,699 2,710 2,595 2,710 3,700
2020/04/15 2,550 2,698 2,550 2,698 4,800
2020/04/14 2,500 2,565 2,490 2,500 7,400
2020/04/13 2,500 2,500 2,371 2,452 6,000
2020/04/10 2,400 2,495 2,350 2,450 10,100
2020/04/09 2,223 2,430 2,223 2,400 13,100
2020/04/08 2,191 2,330 2,191 2,300 1,800
2020/04/07 2,249 2,300 2,185 2,190 5,300
2020/04/06 2,150 2,225 2,106 2,160 5,800
2020/04/03 2,121 2,121 2,030 2,101 7,900
2020/04/02 2,200 2,200 2,120 2,150 8,400
2020/04/01 2,230 2,300 2,178 2,178 6,700
2020/03/31 2,200 2,350 2,200 2,230 9,700
2020/03/30 2,157 2,250 2,157 2,200 4,600
2020/03/27 2,369 2,400 2,270 2,322 7,100
2020/03/26 2,480 2,480 2,260 2,319 2,400
2020/03/25 2,548 2,548 2,348 2,475 13,300
2020/03/24 2,150 2,300 2,150 2,298 8,700
2020/03/23 2,030 2,100 1,990 2,010 17,900
2020/03/19 2,362 2,362 2,063 2,128 10,600
2020/03/18 2,370 2,470 2,312 2,312 8,500
2020/03/17 2,155 2,446 2,056 2,446 33,900
2020/03/16 2,750 2,750 2,299 2,299 12,100
2020/03/13 2,529 2,799 2,451 2,799 13,300
2020/03/12 3,085 3,085 2,821 2,879 5,300
2020/03/11 3,240 3,240 3,150 3,150 400
2020/03/10 2,830 3,310 2,820 3,250 6,700
2020/03/09 3,075 3,135 2,901 3,000 19,400
2020/03/06 3,400 3,400 3,110 3,280 13,300
2020/03/05 3,390 3,450 3,315 3,400 4,800
2020/03/04 3,300 3,360 3,270 3,350 6,400
2020/03/03 3,550 3,595 3,280 3,300 5,300
2020/03/02 3,335 3,525 3,305 3,500 3,700
2020/02/28 3,255 3,425 3,215 3,335 6,400
2020/02/27 3,800 3,800 3,230 3,395 12,600
2020/02/26 3,695 3,725 3,495 3,725 8,500
2020/02/25 3,550 3,700 3,545 3,650 4,900
2020/02/21 3,750 3,795 3,705 3,750 2,800
2020/02/20 3,850 3,850 3,750 3,750 1,900
2020/02/19 3,770 3,855 3,690 3,835 5,200
2020/02/18 3,970 3,975 3,760 3,760 6,700
2020/02/17 3,980 3,980 3,865 3,970 3,700
2020/02/14 4,095 4,190 3,900 4,090 16,700
2020/02/13 3,710 3,900 3,595 3,900 7,400
2020/02/12 3,730 3,870 3,670 3,700 8,000
2020/02/10 3,880 3,880 3,710 3,730 3,600
2020/02/07 3,855 3,895 3,775 3,880 4,300
2020/02/06 3,710 3,855 3,710 3,805 4,300
2020/02/05 3,600 3,710 3,600 3,700 2,200
2020/02/04 3,610 3,790 3,555 3,585 5,400
2020/02/03 3,520 3,660 3,510 3,610 3,600
2020/01/31 3,700 3,830 3,590 3,670 8,700
2020/01/30 3,800 3,900 3,505 3,600 16,400
2020/01/29 3,915 3,915 3,700 3,800 11,100
2020/01/28 3,800 4,040 3,750 3,970 3,500
2020/01/27 3,800 3,995 3,700 3,870 16,500
2020/01/24 4,000 4,000 3,900 4,000 5,300
2020/01/23 3,850 4,150 3,850 4,015 13,600
2020/01/22 4,200 4,200 3,780 3,810 27,300
2020/01/21 4,200 4,280 4,185 4,215 5,800
2020/01/20 4,300 4,330 3,870 4,185 31,500
2020/01/17 4,490 4,555 4,200 4,275 20,000
2020/01/16 4,800 4,800 4,560 4,560 23,700
2020/01/15 4,445 4,850 4,240 4,800 30,500
2020/01/14 3,980 4,610 3,980 4,375 30,700
2020/01/10 3,970 4,280 3,860 3,910 29,400
2020/01/09 3,900 3,990 3,720 3,970 18,600
2020/01/08 3,705 3,900 3,515 3,830 26,600
2020/01/07 3,995 4,080 3,720 3,785 51,400
2020/01/06 3,360 4,110 3,300 4,000 70,200

このページの先頭へ