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
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
2023/12/05 880 880 856 880 6,300
2023/12/04 884 885 861 880 3,000
2023/12/01 882 882 877 877 2,400
2023/11/30 884 885 882 882 2,200
2023/11/29 883 888 882 888 1,100
2023/11/28 889 889 882 882 1,300
2023/11/27 887 889 883 883 1,700
2023/11/24 891 891 884 884 800
2023/11/22 890 890 890 890 200
2023/11/21 880 898 880 882 3,200
2023/11/20 899 899 867 881 9,800
2023/11/17 885 899 879 899 400
2023/11/16 900 905 900 900 800
2023/11/15 895 902 881 895 2,400
2023/11/14 879 880 879 880 700
2023/11/13 891 891 878 879 1,400
2023/11/09 901 901 899 899 500
2023/11/08 900 901 900 901 1,600
2023/11/07 890 890 890 890 100
2023/11/06 885 890 885 890 300
2023/11/02 900 900 900 900 200
2023/10/31 887 887 887 887 800
2023/10/30 891 891 890 890 600
2023/10/27 893 898 893 893 500
2023/10/26 910 910 900 900 2,200
2023/10/25 919 919 916 916 1,400
2023/10/24 914 923 905 919 1,400
2023/10/23 919 919 901 901 1,200
2023/10/20 903 918 903 918 200
2023/10/19 900 908 900 900 1,200
2023/10/18 901 908 895 908 1,100
2023/10/17 917 918 898 900 2,500
2023/10/16 909 918 909 918 200
2023/10/13 893 895 891 894 600
2023/10/12 890 890 887 887 3,600
2023/10/11 889 895 888 895 700
2023/10/10 887 895 885 888 3,900
2023/10/06 886 886 885 885 1,300
2023/10/05 882 895 882 886 2,700
2023/10/04 877 900 877 887 13,000
2023/10/03 944 944 922 922 2,800
2023/10/02 938 947 938 947 500
2023/09/28 949 950 949 950 300
2023/09/27 931 950 925 949 4,000
2023/09/26 940 945 940 940 1,300
2023/09/25 980 980 939 945 8,800
2023/09/22 965 980 962 980 2,600
2023/09/21 977 977 962 965 400
2023/09/20 995 995 980 980 1,900
2023/09/19 985 998 985 996 1,600
2023/09/15 980 985 980 985 2,700
2023/09/14 979 980 979 980 2,500
2023/09/13 980 980 964 964 1,400
2023/09/12 971 980 967 980 14,200
2023/09/11 982 990 970 980 2,900
2023/09/08 980 980 971 980 4,800
2023/09/07 982 982 980 980 900
2023/09/06 998 1,000 998 998 500
2023/09/05 988 998 977 998 1,300
2023/09/04 993 1,000 985 985 400
2023/09/01 980 980 980 980 2,700
2023/08/30 980 980 968 980 5,900
2023/08/29 965 980 956 980 3,200
2023/08/28 966 980 963 980 2,400
2023/08/25 981 981 965 979 10,300
2023/08/22 967 988 967 987 3,600
2023/08/21 950 982 950 982 3,300
2023/08/18 965 980 965 980 500
2023/08/17 957 980 957 980 2,000
2023/08/16 973 980 970 980 1,500
2023/08/15 980 980 973 980 900
2023/08/14 995 995 995 995 700
2023/08/10 978 996 963 996 1,500
2023/08/09 975 993 975 993 600
2023/08/08 990 990 990 990 800
2023/08/07 990 990 990 990 100
2023/08/04 977 991 977 991 1,300
2023/08/03 960 962 960 962 900
2023/08/02 990 990 960 960 2,200
2023/08/01 993 993 990 993 6,200
2023/07/31 998 998 964 990 4,500
2023/07/28 980 990 980 990 4,200
2023/07/27 995 995 968 980 4,500
2023/07/26 982 985 978 985 2,300
2023/07/25 996 996 977 992 1,200
2023/07/24 1,000 1,000 990 996 1,400
2023/07/21 997 997 997 997 100
2023/07/20 980 989 980 982 2,500
2023/07/19 999 999 955 980 900
2023/07/18 1,000 1,001 974 988 1,600
2023/07/14 999 999 999 999 100
2023/07/13 997 997 971 995 1,200
2023/07/12 1,004 1,004 974 997 1,300
2023/07/11 1,008 1,008 975 1,006 700
2023/07/10 999 1,005 999 1,005 300
2023/07/07 999 999 984 999 400
2023/07/06 996 996 996 996 100
2023/07/05 998 998 998 998 100
2023/07/04 999 999 969 998 800
2023/07/03 999 999 999 999 200
2023/06/30 942 996 942 996 1,500
2023/06/29 957 957 957 957 200
2023/06/28 950 957 950 957 10,500
2023/06/27 930 930 926 926 2,200
2023/06/26 940 940 931 939 1,200
2023/06/23 940 954 936 954 3,400
2023/06/22 941 949 938 945 600
2023/06/21 939 941 930 941 2,200
2023/06/20 938 948 938 939 2,100
2023/06/19 942 942 915 935 3,000
2023/06/16 943 943 941 942 400
2023/06/15 944 944 943 943 200
2023/06/14 944 944 944 944 200
2023/06/13 944 944 923 926 900
2023/06/12 919 945 919 945 800
2023/06/09 934 934 934 934 500
2023/06/08 915 934 915 934 1,200
2023/06/07 907 915 907 915 1,800
2023/06/06 902 909 895 901 2,600
2023/06/05 905 910 900 910 2,800
2023/06/02 895 905 895 900 500
2023/06/01 902 910 902 910 1,000
2023/05/31 901 915 900 902 2,100
2023/05/30 910 915 900 914 3,600
2023/05/29 920 929 905 910 3,100
2023/05/26 940 955 920 920 5,500
2023/05/25 936 950 936 940 500
2023/05/24 979 979 949 949 1,300
2023/05/23 969 972 969 972 500
2023/05/22 960 966 945 947 6,800
2023/05/19 967 970 966 966 900
2023/05/18 989 990 966 970 1,500
2023/05/17 970 989 963 989 1,100
2023/05/16 939 1,000 939 962 4,600
2023/05/15 990 995 925 939 15,500
2023/05/12 1,016 1,020 1,000 1,020 2,000
2023/05/11 1,025 1,030 1,025 1,030 5,100
2023/05/10 1,020 1,048 1,016 1,025 1,100
2023/05/09 1,026 1,026 1,020 1,020 1,400
2023/05/08 1,032 1,032 1,029 1,030 600
2023/05/02 1,045 1,049 1,040 1,040 1,700
2023/05/01 1,050 1,050 1,042 1,045 3,000
2023/04/28 1,063 1,100 1,052 1,070 2,600
2023/04/27 1,072 1,085 1,072 1,085 300
2023/04/26 1,066 1,096 1,066 1,096 1,100
2023/04/25 1,064 1,066 1,054 1,066 1,100
2023/04/21 1,076 1,076 1,074 1,076 900
2023/04/20 1,064 1,076 1,063 1,076 600
2023/04/19 1,061 1,079 1,061 1,079 400
2023/04/18 1,081 1,081 1,053 1,068 2,300
2023/04/17 1,070 1,098 1,070 1,093 1,200
2023/04/14 1,080 1,100 1,075 1,100 900
2023/04/13 1,100 1,100 1,074 1,099 600
2023/04/12 1,070 1,099 1,070 1,099 300
2023/04/11 1,100 1,120 1,090 1,090 600
2023/04/10 1,088 1,088 1,088 1,088 200
2023/04/06 1,080 1,080 1,061 1,078 500
2023/04/05 1,100 1,100 1,053 1,064 1,200
2023/03/30 1,059 1,099 1,059 1,099 600
2023/03/29 1,075 1,075 1,015 1,055 1,800
2023/03/27 1,083 1,100 1,083 1,100 1,300
2023/03/24 1,110 1,110 1,083 1,083 600
2023/03/23 1,114 1,120 1,114 1,120 200
2023/03/22 1,100 1,100 1,084 1,084 1,300
2023/03/20 1,100 1,100 1,100 1,100 200
2023/03/17 1,110 1,110 1,038 1,082 1,600
2023/03/16 1,082 1,082 1,082 1,082 300
2023/03/15 1,100 1,100 1,082 1,082 300
2023/03/14 1,070 1,080 1,070 1,080 800
2023/03/13 1,084 1,084 1,075 1,075 900
2023/03/09 1,081 1,094 1,076 1,094 1,400
2023/03/08 1,092 1,092 1,085 1,085 1,600
2023/03/07 1,085 1,100 1,085 1,100 600
2023/03/06 1,111 1,111 1,099 1,100 1,900
2023/03/02 1,100 1,115 1,100 1,115 1,100
2023/03/01 1,100 1,100 1,071 1,100 1,700
2023/02/28 1,079 1,079 1,075 1,076 1,500
2023/02/27 1,079 1,081 1,079 1,080 400
2023/02/24 1,095 1,095 1,095 1,095 100
2023/02/22 1,077 1,133 1,070 1,093 2,300
2023/02/21 1,098 1,098 1,098 1,098 100
2023/02/20 1,075 1,098 1,060 1,098 900
2023/02/17 1,090 1,105 1,080 1,105 800
2023/02/16 1,090 1,090 1,090 1,090 600
2023/02/15 1,093 1,098 1,071 1,098 4,400
2023/02/14 1,061 1,096 1,051 1,096 3,700
2023/02/13 1,140 1,140 1,005 1,081 34,800
2023/02/10 1,207 1,207 1,200 1,200 1,500
2023/02/09 1,196 1,219 1,196 1,207 3,000
2023/02/08 1,187 1,200 1,187 1,195 2,000
2023/02/07 1,195 1,208 1,182 1,185 600
2023/02/06 1,159 1,195 1,159 1,195 1,400
2023/02/03 1,180 1,181 1,180 1,180 2,200
2023/02/02 1,200 1,200 1,180 1,180 1,900
2023/02/01 1,199 1,199 1,165 1,199 2,900
2023/01/31 1,157 1,162 1,139 1,162 4,400
2023/01/30 1,170 1,198 1,150 1,180 5,600
2023/01/27 1,200 1,200 1,196 1,200 1,800
2023/01/26 1,211 1,266 1,196 1,200 1,000
2023/01/25 1,199 1,210 1,190 1,210 1,100
2023/01/24 1,185 1,220 1,185 1,196 1,700
2023/01/23 1,172 1,200 1,172 1,185 6,200
2023/01/20 1,162 1,180 1,162 1,172 1,000
2023/01/18 1,155 1,163 1,120 1,162 3,100
2023/01/17 1,164 1,164 1,148 1,155 2,000
2023/01/16 1,148 1,148 1,148 1,148 200
2023/01/13 1,146 1,148 1,130 1,148 800
2023/01/12 1,144 1,150 1,144 1,149 800
2023/01/11 1,138 1,160 1,121 1,144 900
2023/01/10 1,140 1,140 1,137 1,137 300
2023/01/06 1,107 1,121 1,107 1,113 600
2023/01/05 1,144 1,144 1,114 1,129 1,500
2023/01/04 1,130 1,145 1,090 1,145 6,600

このページの先頭へ