南陽(7417)の株価時系列情報
南陽(7417)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,481 | 1,502 | 1,481 | 1,501 | 47,900 |
| 2026/03/26 | 1,502 | 1,502 | 1,478 | 1,483 | 21,600 |
| 2026/03/25 | 1,505 | 1,513 | 1,501 | 1,502 | 9,600 |
| 2026/03/24 | 1,476 | 1,506 | 1,476 | 1,505 | 14,200 |
| 2026/03/23 | 1,500 | 1,500 | 1,471 | 1,475 | 22,000 |
| 2026/03/19 | 1,520 | 1,520 | 1,501 | 1,503 | 10,100 |
| 2026/03/18 | 1,523 | 1,535 | 1,518 | 1,526 | 9,800 |
| 2026/03/17 | 1,514 | 1,532 | 1,514 | 1,523 | 5,800 |
| 2026/03/16 | 1,502 | 1,518 | 1,502 | 1,514 | 12,200 |
| 2026/03/13 | 1,510 | 1,511 | 1,500 | 1,510 | 11,200 |
| 2026/03/12 | 1,552 | 1,552 | 1,520 | 1,520 | 8,100 |
| 2026/03/11 | 1,554 | 1,559 | 1,552 | 1,552 | 18,000 |
| 2026/03/10 | 1,519 | 1,560 | 1,518 | 1,554 | 11,300 |
| 2026/03/09 | 1,531 | 1,531 | 1,500 | 1,519 | 17,300 |
| 2026/03/06 | 1,562 | 1,564 | 1,550 | 1,564 | 2,600 |
| 2026/03/05 | 1,548 | 1,565 | 1,540 | 1,565 | 7,800 |
| 2026/03/04 | 1,535 | 1,535 | 1,487 | 1,503 | 23,600 |
| 2026/03/03 | 1,576 | 1,578 | 1,537 | 1,537 | 10,100 |
| 2026/03/02 | 1,582 | 1,582 | 1,572 | 1,576 | 5,900 |
| 2026/02/27 | 1,576 | 1,586 | 1,576 | 1,585 | 3,900 |
| 2026/02/26 | 1,568 | 1,584 | 1,568 | 1,576 | 4,700 |
| 2026/02/25 | 1,577 | 1,577 | 1,562 | 1,568 | 6,300 |
| 2026/02/24 | 1,568 | 1,568 | 1,556 | 1,556 | 7,100 |
| 2026/02/20 | 1,568 | 1,570 | 1,550 | 1,570 | 4,200 |
| 2026/02/19 | 1,575 | 1,575 | 1,555 | 1,563 | 4,300 |
| 2026/02/18 | 1,562 | 1,577 | 1,550 | 1,569 | 6,000 |
| 2026/02/17 | 1,525 | 1,564 | 1,525 | 1,564 | 9,000 |
| 2026/02/16 | 1,534 | 1,539 | 1,510 | 1,527 | 14,000 |
| 2026/02/13 | 1,587 | 1,587 | 1,530 | 1,530 | 29,700 |
| 2026/02/12 | 1,545 | 1,593 | 1,545 | 1,588 | 20,500 |
| 2026/02/10 | 1,538 | 1,548 | 1,530 | 1,543 | 15,900 |
| 2026/02/09 | 1,520 | 1,538 | 1,515 | 1,538 | 15,400 |
| 2026/02/06 | 1,510 | 1,529 | 1,510 | 1,517 | 7,400 |
| 2026/02/05 | 1,512 | 1,520 | 1,510 | 1,512 | 5,400 |
| 2026/02/04 | 1,523 | 1,526 | 1,512 | 1,512 | 6,300 |
| 2026/02/03 | 1,498 | 1,527 | 1,497 | 1,523 | 11,000 |
| 2026/02/02 | 1,498 | 1,515 | 1,486 | 1,486 | 7,300 |
| 2026/01/30 | 1,490 | 1,500 | 1,489 | 1,498 | 4,000 |
| 2026/01/29 | 1,495 | 1,498 | 1,486 | 1,493 | 6,200 |
| 2026/01/28 | 1,482 | 1,497 | 1,474 | 1,492 | 13,200 |
| 2026/01/27 | 1,498 | 1,498 | 1,481 | 1,482 | 8,600 |
| 2026/01/26 | 1,490 | 1,513 | 1,488 | 1,498 | 15,300 |
| 2026/01/23 | 1,521 | 1,525 | 1,510 | 1,510 | 5,200 |
| 2026/01/22 | 1,491 | 1,526 | 1,487 | 1,518 | 10,100 |
| 2026/01/21 | 1,490 | 1,501 | 1,480 | 1,487 | 11,800 |
| 2026/01/20 | 1,511 | 1,511 | 1,498 | 1,508 | 7,900 |
| 2026/01/19 | 1,508 | 1,511 | 1,499 | 1,511 | 17,600 |
| 2026/01/16 | 1,512 | 1,512 | 1,502 | 1,508 | 6,400 |
| 2026/01/15 | 1,508 | 1,519 | 1,505 | 1,512 | 9,400 |
| 2026/01/14 | 1,501 | 1,509 | 1,497 | 1,508 | 13,200 |
| 2026/01/13 | 1,515 | 1,517 | 1,495 | 1,495 | 15,300 |
| 2026/01/09 | 1,500 | 1,510 | 1,497 | 1,505 | 4,400 |
| 2026/01/08 | 1,500 | 1,505 | 1,498 | 1,500 | 6,900 |
| 2026/01/07 | 1,499 | 1,504 | 1,497 | 1,499 | 9,400 |
| 2026/01/06 | 1,490 | 1,499 | 1,490 | 1,499 | 8,300 |
| 2026/01/05 | 1,445 | 1,489 | 1,441 | 1,489 | 32,100 |
| 2025/12/30 | 1,434 | 1,440 | 1,422 | 1,438 | 6,300 |
| 2025/12/29 | 1,434 | 1,434 | 1,416 | 1,433 | 20,800 |
| 2025/12/26 | 1,420 | 1,421 | 1,414 | 1,421 | 5,600 |
| 2025/12/25 | 1,422 | 1,422 | 1,410 | 1,419 | 10,500 |
| 2025/12/24 | 1,425 | 1,426 | 1,411 | 1,416 | 9,100 |
| 2025/12/23 | 1,415 | 1,425 | 1,402 | 1,425 | 13,500 |
| 2025/12/22 | 1,425 | 1,425 | 1,401 | 1,407 | 32,200 |
| 2025/12/19 | 1,423 | 1,433 | 1,420 | 1,426 | 2,900 |
| 2025/12/18 | 1,427 | 1,427 | 1,418 | 1,423 | 2,900 |
| 2025/12/17 | 1,429 | 1,429 | 1,423 | 1,427 | 4,300 |
| 2025/12/16 | 1,436 | 1,441 | 1,425 | 1,431 | 9,600 |
| 2025/12/15 | 1,413 | 1,445 | 1,413 | 1,436 | 14,100 |
| 2025/12/12 | 1,417 | 1,419 | 1,411 | 1,413 | 7,800 |
| 2025/12/11 | 1,412 | 1,418 | 1,411 | 1,415 | 6,900 |
| 2025/12/10 | 1,410 | 1,418 | 1,401 | 1,410 | 23,400 |
| 2025/12/09 | 1,418 | 1,421 | 1,406 | 1,410 | 16,200 |
| 2025/12/08 | 1,419 | 1,430 | 1,412 | 1,417 | 12,100 |
| 2025/12/05 | 1,414 | 1,429 | 1,411 | 1,419 | 9,800 |
| 2025/12/04 | 1,420 | 1,430 | 1,419 | 1,421 | 7,400 |
| 2025/12/03 | 1,440 | 1,440 | 1,419 | 1,420 | 9,700 |
| 2025/12/02 | 1,441 | 1,441 | 1,415 | 1,434 | 18,200 |
| 2025/12/01 | 1,430 | 1,448 | 1,415 | 1,433 | 21,900 |
| 2025/11/28 | 1,412 | 1,421 | 1,412 | 1,414 | 4,200 |
| 2025/11/27 | 1,415 | 1,420 | 1,403 | 1,412 | 6,900 |
| 2025/11/26 | 1,436 | 1,437 | 1,410 | 1,415 | 5,000 |
| 2025/11/25 | 1,430 | 1,433 | 1,410 | 1,418 | 9,200 |
| 2025/11/21 | 1,401 | 1,413 | 1,390 | 1,413 | 5,600 |
| 2025/11/20 | 1,396 | 1,420 | 1,396 | 1,420 | 6,000 |
| 2025/11/19 | 1,401 | 1,414 | 1,389 | 1,389 | 6,900 |
| 2025/11/18 | 1,405 | 1,422 | 1,395 | 1,400 | 12,600 |
| 2025/11/17 | 1,405 | 1,416 | 1,405 | 1,406 | 6,600 |
| 2025/11/14 | 1,417 | 1,417 | 1,402 | 1,404 | 10,600 |
| 2025/11/13 | 1,437 | 1,438 | 1,417 | 1,417 | 13,700 |
| 2025/11/12 | 1,408 | 1,440 | 1,408 | 1,440 | 13,700 |
| 2025/11/11 | 1,419 | 1,447 | 1,409 | 1,409 | 60,000 |
| 2025/11/10 | 1,329 | 1,370 | 1,329 | 1,352 | 21,000 |
| 2025/11/07 | 1,326 | 1,330 | 1,322 | 1,327 | 3,800 |
| 2025/11/06 | 1,323 | 1,334 | 1,314 | 1,329 | 7,200 |
| 2025/11/05 | 1,334 | 1,341 | 1,315 | 1,319 | 15,500 |
| 2025/11/04 | 1,345 | 1,363 | 1,327 | 1,333 | 9,900 |
| 2025/10/31 | 1,341 | 1,357 | 1,335 | 1,343 | 3,700 |
| 2025/10/30 | 1,324 | 1,355 | 1,324 | 1,353 | 6,700 |
| 2025/10/29 | 1,342 | 1,350 | 1,325 | 1,325 | 9,000 |
| 2025/10/28 | 1,372 | 1,372 | 1,325 | 1,340 | 10,400 |
| 2025/10/27 | 1,374 | 1,377 | 1,367 | 1,375 | 8,900 |
| 2025/10/24 | 1,374 | 1,375 | 1,362 | 1,366 | 3,800 |
| 2025/10/23 | 1,351 | 1,370 | 1,348 | 1,361 | 7,000 |
| 2025/10/22 | 1,350 | 1,363 | 1,346 | 1,363 | 5,800 |
| 2025/10/21 | 1,364 | 1,365 | 1,346 | 1,347 | 15,400 |
| 2025/10/20 | 1,348 | 1,374 | 1,343 | 1,374 | 14,700 |
| 2025/10/17 | 1,341 | 1,355 | 1,336 | 1,339 | 11,900 |
| 2025/10/16 | 1,340 | 1,351 | 1,340 | 1,349 | 6,200 |
| 2025/10/15 | 1,314 | 1,365 | 1,314 | 1,340 | 13,600 |
| 2025/10/14 | 1,317 | 1,340 | 1,296 | 1,306 | 18,800 |
| 2025/10/10 | 1,360 | 1,361 | 1,340 | 1,340 | 8,700 |
| 2025/10/09 | 1,380 | 1,389 | 1,359 | 1,365 | 10,700 |
| 2025/10/08 | 1,350 | 1,379 | 1,350 | 1,379 | 15,000 |
| 2025/10/07 | 1,353 | 1,360 | 1,350 | 1,359 | 10,000 |
| 2025/10/06 | 1,349 | 1,356 | 1,337 | 1,353 | 25,000 |
| 2025/10/03 | 1,303 | 1,326 | 1,303 | 1,319 | 11,300 |
| 2025/10/02 | 1,323 | 1,323 | 1,308 | 1,309 | 12,800 |
| 2025/10/01 | 1,324 | 1,325 | 1,301 | 1,302 | 20,400 |
| 2025/09/30 | 1,349 | 1,349 | 1,325 | 1,330 | 13,800 |
| 2025/09/29 | 1,350 | 1,354 | 1,344 | 1,349 | 6,500 |
| 2025/09/26 | 1,350 | 1,359 | 1,349 | 1,356 | 16,600 |
| 2025/09/25 | 1,353 | 1,353 | 1,346 | 1,349 | 4,100 |
| 2025/09/24 | 1,335 | 1,353 | 1,335 | 1,346 | 10,000 |
| 2025/09/22 | 1,340 | 1,353 | 1,335 | 1,335 | 17,600 |
| 2025/09/19 | 1,337 | 1,343 | 1,326 | 1,332 | 15,200 |
| 2025/09/18 | 1,340 | 1,348 | 1,337 | 1,337 | 4,700 |
| 2025/09/17 | 1,352 | 1,352 | 1,334 | 1,340 | 11,000 |
| 2025/09/16 | 1,345 | 1,355 | 1,344 | 1,352 | 12,000 |
| 2025/09/12 | 1,339 | 1,365 | 1,337 | 1,350 | 32,600 |
| 2025/09/11 | 1,345 | 1,345 | 1,336 | 1,336 | 8,800 |
| 2025/09/10 | 1,363 | 1,363 | 1,342 | 1,345 | 7,300 |
| 2025/09/09 | 1,350 | 1,363 | 1,336 | 1,363 | 17,100 |
| 2025/09/08 | 1,332 | 1,352 | 1,332 | 1,345 | 25,600 |
| 2025/09/05 | 1,337 | 1,337 | 1,319 | 1,329 | 18,400 |
| 2025/09/04 | 1,327 | 1,327 | 1,315 | 1,327 | 17,900 |
| 2025/09/03 | 1,304 | 1,318 | 1,303 | 1,311 | 11,200 |
| 2025/09/02 | 1,301 | 1,319 | 1,301 | 1,309 | 15,900 |
| 2025/09/01 | 1,319 | 1,321 | 1,302 | 1,303 | 12,600 |
| 2025/08/29 | 1,328 | 1,331 | 1,319 | 1,319 | 8,900 |
| 2025/08/28 | 1,332 | 1,341 | 1,322 | 1,328 | 15,400 |
| 2025/08/27 | 1,348 | 1,349 | 1,331 | 1,331 | 9,900 |
| 2025/08/26 | 1,352 | 1,352 | 1,340 | 1,349 | 14,700 |
| 2025/08/25 | 1,358 | 1,362 | 1,351 | 1,352 | 21,900 |
| 2025/08/22 | 1,351 | 1,356 | 1,348 | 1,356 | 8,300 |
| 2025/08/21 | 1,341 | 1,353 | 1,331 | 1,340 | 15,300 |
| 2025/08/20 | 1,341 | 1,348 | 1,336 | 1,344 | 8,000 |
| 2025/08/19 | 1,347 | 1,353 | 1,337 | 1,345 | 15,500 |
| 2025/08/18 | 1,360 | 1,360 | 1,348 | 1,353 | 8,300 |
| 2025/08/15 | 1,350 | 1,361 | 1,347 | 1,360 | 11,000 |
| 2025/08/14 | 1,337 | 1,357 | 1,337 | 1,347 | 19,200 |
| 2025/08/13 | 1,336 | 1,345 | 1,336 | 1,336 | 11,300 |
| 2025/08/12 | 1,328 | 1,341 | 1,317 | 1,340 | 20,400 |
| 2025/08/08 | 1,333 | 1,346 | 1,310 | 1,316 | 20,400 |
| 2025/08/07 | 1,336 | 1,336 | 1,320 | 1,322 | 14,100 |
| 2025/08/06 | 1,333 | 1,345 | 1,330 | 1,337 | 11,100 |
| 2025/08/05 | 1,336 | 1,346 | 1,330 | 1,333 | 9,800 |
| 2025/08/04 | 1,331 | 1,345 | 1,329 | 1,334 | 17,100 |
| 2025/08/01 | 1,329 | 1,340 | 1,329 | 1,335 | 9,900 |
| 2025/07/31 | 1,336 | 1,346 | 1,332 | 1,333 | 10,400 |
| 2025/07/30 | 1,354 | 1,354 | 1,336 | 1,336 | 12,000 |
| 2025/07/29 | 1,361 | 1,361 | 1,346 | 1,350 | 10,200 |
| 2025/07/28 | 1,340 | 1,364 | 1,337 | 1,364 | 19,400 |
| 2025/07/25 | 1,336 | 1,339 | 1,324 | 1,337 | 16,800 |
| 2025/07/24 | 1,340 | 1,355 | 1,330 | 1,330 | 25,000 |
| 2025/07/23 | 1,353 | 1,357 | 1,340 | 1,343 | 24,800 |
| 2025/07/22 | 1,353 | 1,368 | 1,345 | 1,349 | 32,800 |
| 2025/07/18 | 1,350 | 1,371 | 1,343 | 1,356 | 26,700 |
| 2025/07/17 | 1,353 | 1,374 | 1,340 | 1,347 | 69,000 |
| 2025/07/16 | 1,477 | 1,479 | 1,291 | 1,383 | 420,000 |
| 2025/07/15 | 1,220 | 1,260 | 1,220 | 1,237 | 35,200 |
| 2025/07/14 | 1,213 | 1,222 | 1,210 | 1,216 | 11,400 |
| 2025/07/11 | 1,210 | 1,218 | 1,210 | 1,215 | 5,800 |
| 2025/07/10 | 1,206 | 1,214 | 1,206 | 1,210 | 4,900 |
| 2025/07/09 | 1,201 | 1,215 | 1,201 | 1,211 | 6,000 |
| 2025/07/08 | 1,195 | 1,201 | 1,191 | 1,201 | 3,600 |
| 2025/07/07 | 1,199 | 1,199 | 1,190 | 1,190 | 3,400 |
| 2025/07/04 | 1,216 | 1,216 | 1,189 | 1,199 | 15,200 |
| 2025/07/03 | 1,179 | 1,190 | 1,178 | 1,186 | 13,400 |
| 2025/07/02 | 1,193 | 1,199 | 1,176 | 1,183 | 11,700 |
| 2025/07/01 | 1,195 | 1,199 | 1,193 | 1,198 | 3,600 |
| 2025/06/30 | 1,190 | 1,200 | 1,187 | 1,198 | 9,400 |
| 2025/06/27 | 1,183 | 1,190 | 1,180 | 1,190 | 8,100 |
| 2025/06/26 | 1,178 | 1,187 | 1,176 | 1,181 | 8,100 |
| 2025/06/25 | 1,188 | 1,188 | 1,174 | 1,176 | 8,800 |
| 2025/06/24 | 1,175 | 1,184 | 1,173 | 1,184 | 3,300 |
| 2025/06/23 | 1,166 | 1,174 | 1,161 | 1,172 | 6,300 |
| 2025/06/20 | 1,186 | 1,189 | 1,173 | 1,180 | 7,200 |
| 2025/06/19 | 1,161 | 1,175 | 1,161 | 1,175 | 5,000 |
| 2025/06/18 | 1,165 | 1,167 | 1,160 | 1,161 | 5,300 |
| 2025/06/17 | 1,173 | 1,175 | 1,165 | 1,168 | 6,500 |
| 2025/06/16 | 1,177 | 1,181 | 1,172 | 1,172 | 3,400 |
| 2025/06/13 | 1,188 | 1,195 | 1,180 | 1,180 | 7,700 |
| 2025/06/12 | 1,198 | 1,200 | 1,189 | 1,190 | 3,200 |
| 2025/06/11 | 1,201 | 1,202 | 1,192 | 1,197 | 5,300 |
| 2025/06/10 | 1,186 | 1,202 | 1,186 | 1,186 | 10,800 |
| 2025/06/09 | 1,200 | 1,209 | 1,184 | 1,184 | 9,000 |
| 2025/06/06 | 1,190 | 1,202 | 1,185 | 1,195 | 15,800 |
| 2025/06/05 | 1,175 | 1,191 | 1,167 | 1,185 | 9,600 |
| 2025/06/04 | 1,158 | 1,173 | 1,156 | 1,173 | 12,300 |
| 2025/06/03 | 1,153 | 1,158 | 1,152 | 1,152 | 2,800 |