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 |
---|---|---|---|---|---|
2024/04/18 | 1,186 | 1,214 | 1,186 | 1,214 | 18,500 |
2024/04/17 | 1,205 | 1,205 | 1,158 | 1,189 | 44,600 |
2024/04/16 | 1,225 | 1,231 | 1,205 | 1,205 | 27,500 |
2024/04/15 | 1,216 | 1,230 | 1,216 | 1,228 | 17,500 |
2024/04/12 | 1,238 | 1,240 | 1,226 | 1,232 | 15,400 |
2024/04/11 | 1,226 | 1,245 | 1,220 | 1,245 | 20,500 |
2024/04/10 | 1,224 | 1,242 | 1,224 | 1,229 | 20,600 |
2024/04/09 | 1,225 | 1,233 | 1,213 | 1,223 | 28,100 |
2024/04/08 | 1,246 | 1,246 | 1,221 | 1,226 | 20,000 |
2024/04/05 | 1,240 | 1,245 | 1,225 | 1,244 | 23,900 |
2024/04/04 | 1,255 | 1,267 | 1,244 | 1,255 | 18,900 |
2024/04/03 | 1,230 | 1,260 | 1,227 | 1,255 | 17,300 |
2024/04/02 | 1,238 | 1,257 | 1,233 | 1,233 | 28,200 |
2024/04/01 | 1,285 | 1,287 | 1,237 | 1,237 | 44,200 |
2024/03/29 | 1,283 | 1,295 | 1,260 | 1,287 | 29,500 |
2024/03/28 | 1,299 | 1,303 | 1,281 | 1,283 | 44,100 |
2024/03/28 | 1 -> 2.00 分割 | ||||
2024/03/27 | 2,678 | 2,700 | 2,665 | 2,686 | 37,500 |
2024/03/26 | 2,642 | 2,688 | 2,640 | 2,678 | 12,800 |
2024/03/25 | 2,640 | 2,662 | 2,631 | 2,644 | 13,400 |
2024/03/22 | 2,617 | 2,646 | 2,605 | 2,630 | 14,000 |
2024/03/21 | 2,609 | 2,630 | 2,585 | 2,630 | 25,700 |
2024/03/19 | 2,612 | 2,620 | 2,571 | 2,581 | 24,200 |
2024/03/18 | 2,628 | 2,660 | 2,621 | 2,623 | 10,500 |
2024/03/15 | 2,640 | 2,640 | 2,615 | 2,618 | 9,100 |
2024/03/14 | 2,613 | 2,640 | 2,599 | 2,640 | 8,400 |
2024/03/13 | 2,683 | 2,683 | 2,588 | 2,613 | 12,000 |
2024/03/12 | 2,616 | 2,661 | 2,587 | 2,661 | 16,500 |
2024/03/11 | 2,700 | 2,747 | 2,623 | 2,633 | 30,300 |
2024/03/08 | 2,718 | 2,779 | 2,710 | 2,754 | 12,500 |
2024/03/07 | 2,757 | 2,769 | 2,720 | 2,721 | 18,500 |
2024/03/06 | 2,748 | 2,762 | 2,696 | 2,745 | 18,500 |
2024/03/05 | 2,730 | 2,759 | 2,711 | 2,754 | 14,200 |
2024/03/04 | 2,780 | 2,896 | 2,713 | 2,741 | 72,900 |
2024/03/01 | 2,588 | 2,668 | 2,586 | 2,668 | 19,400 |
2024/02/29 | 2,612 | 2,626 | 2,582 | 2,595 | 11,800 |
2024/02/28 | 2,613 | 2,627 | 2,599 | 2,614 | 7,200 |
2024/02/27 | 2,571 | 2,605 | 2,571 | 2,595 | 9,400 |
2024/02/26 | 2,540 | 2,590 | 2,540 | 2,584 | 20,900 |
2024/02/22 | 2,484 | 2,540 | 2,470 | 2,540 | 9,100 |
2024/02/21 | 2,462 | 2,485 | 2,454 | 2,480 | 7,900 |
2024/02/20 | 2,433 | 2,494 | 2,433 | 2,458 | 11,800 |
2024/02/19 | 2,408 | 2,429 | 2,404 | 2,429 | 8,800 |
2024/02/16 | 2,400 | 2,415 | 2,388 | 2,401 | 7,500 |
2024/02/15 | 2,421 | 2,425 | 2,382 | 2,387 | 13,200 |
2024/02/14 | 2,404 | 2,422 | 2,394 | 2,404 | 12,100 |
2024/02/13 | 2,395 | 2,432 | 2,387 | 2,406 | 28,800 |
2024/02/09 | 2,406 | 2,418 | 2,362 | 2,376 | 45,800 |
2024/02/08 | 2,216 | 2,242 | 2,205 | 2,241 | 9,000 |
2024/02/07 | 2,210 | 2,230 | 2,210 | 2,216 | 6,900 |
2024/02/06 | 2,230 | 2,234 | 2,210 | 2,210 | 3,900 |
2024/02/05 | 2,240 | 2,240 | 2,214 | 2,230 | 4,700 |
2024/02/02 | 2,222 | 2,240 | 2,209 | 2,240 | 5,100 |
2024/02/01 | 2,223 | 2,237 | 2,213 | 2,222 | 3,100 |
2024/01/31 | 2,196 | 2,225 | 2,196 | 2,223 | 6,400 |
2024/01/30 | 2,231 | 2,231 | 2,190 | 2,195 | 29,100 |
2024/01/29 | 2,213 | 2,215 | 2,186 | 2,215 | 7,900 |
2024/01/26 | 2,188 | 2,199 | 2,184 | 2,184 | 6,600 |
2024/01/25 | 2,214 | 2,215 | 2,192 | 2,192 | 7,000 |
2024/01/24 | 2,195 | 2,199 | 2,180 | 2,194 | 5,700 |
2024/01/23 | 2,215 | 2,222 | 2,190 | 2,190 | 7,800 |
2024/01/22 | 2,235 | 2,235 | 2,185 | 2,206 | 13,300 |
2024/01/19 | 2,166 | 2,178 | 2,154 | 2,164 | 9,200 |
2024/01/18 | 2,136 | 2,170 | 2,136 | 2,165 | 9,600 |
2024/01/17 | 2,141 | 2,160 | 2,125 | 2,125 | 9,800 |
2024/01/16 | 2,156 | 2,157 | 2,141 | 2,141 | 7,900 |
2024/01/15 | 2,140 | 2,178 | 2,140 | 2,155 | 10,700 |
2024/01/12 | 2,177 | 2,178 | 2,135 | 2,140 | 16,100 |
2024/01/11 | 2,213 | 2,214 | 2,182 | 2,182 | 6,600 |
2024/01/10 | 2,216 | 2,216 | 2,188 | 2,203 | 5,000 |
2024/01/09 | 2,190 | 2,218 | 2,182 | 2,185 | 7,600 |
2024/01/05 | 2,200 | 2,200 | 2,190 | 2,197 | 2,700 |
2024/01/04 | 2,170 | 2,189 | 2,149 | 2,189 | 9,500 |
2023/12/29 | 2,131 | 2,139 | 2,113 | 2,135 | 7,000 |
2023/12/28 | 2,121 | 2,136 | 2,103 | 2,131 | 4,100 |
2023/12/27 | 2,083 | 2,121 | 2,079 | 2,121 | 4,900 |
2023/12/26 | 2,066 | 2,084 | 2,066 | 2,080 | 5,600 |
2023/12/25 | 2,073 | 2,073 | 2,051 | 2,070 | 11,600 |
2023/12/22 | 2,045 | 2,069 | 2,039 | 2,057 | 5,700 |
2023/12/21 | 2,041 | 2,054 | 2,040 | 2,045 | 3,600 |
2023/12/20 | 2,046 | 2,057 | 2,046 | 2,048 | 3,200 |
2023/12/19 | 2,035 | 2,056 | 2,028 | 2,046 | 5,200 |
2023/12/18 | 2,037 | 2,040 | 2,026 | 2,035 | 4,600 |
2023/12/15 | 2,037 | 2,052 | 2,037 | 2,042 | 3,900 |
2023/12/14 | 2,044 | 2,051 | 2,031 | 2,034 | 6,300 |
2023/12/13 | 2,038 | 2,059 | 2,038 | 2,044 | 5,400 |
2023/12/12 | 2,050 | 2,060 | 2,043 | 2,053 | 5,800 |
2023/12/11 | 2,046 | 2,051 | 2,034 | 2,051 | 4,800 |
2023/12/08 | 2,063 | 2,066 | 2,033 | 2,033 | 10,000 |
2023/12/07 | 2,056 | 2,066 | 2,051 | 2,054 | 3,100 |
2023/12/06 | 2,041 | 2,076 | 2,041 | 2,076 | 7,100 |
2023/12/05 | 2,049 | 2,050 | 2,036 | 2,038 | 9,300 |
2023/12/04 | 2,060 | 2,063 | 2,046 | 2,063 | 3,400 |
2023/12/01 | 2,058 | 2,069 | 2,057 | 2,057 | 6,100 |
2023/11/30 | 2,062 | 2,075 | 2,058 | 2,058 | 14,900 |
2023/11/29 | 2,067 | 2,074 | 2,062 | 2,062 | 3,600 |
2023/11/28 | 2,055 | 2,072 | 2,046 | 2,067 | 6,700 |
2023/11/27 | 2,067 | 2,070 | 2,050 | 2,050 | 8,000 |
2023/11/24 | 2,061 | 2,064 | 2,046 | 2,059 | 6,100 |
2023/11/22 | 2,038 | 2,054 | 2,038 | 2,047 | 2,500 |
2023/11/21 | 2,041 | 2,047 | 2,030 | 2,032 | 4,200 |
2023/11/20 | 2,049 | 2,061 | 2,035 | 2,036 | 5,400 |
2023/11/17 | 2,025 | 2,056 | 2,025 | 2,049 | 5,600 |
2023/11/16 | 2,055 | 2,055 | 2,030 | 2,036 | 4,600 |
2023/11/15 | 2,056 | 2,056 | 2,021 | 2,041 | 8,300 |
2023/11/14 | 2,040 | 2,053 | 2,039 | 2,052 | 7,400 |
2023/11/13 | 2,058 | 2,060 | 2,037 | 2,037 | 8,600 |
2023/11/10 | 2,028 | 2,051 | 2,028 | 2,037 | 11,100 |
2023/11/09 | 2,024 | 2,056 | 2,015 | 2,049 | 8,000 |
2023/11/08 | 2,042 | 2,042 | 2,003 | 2,024 | 9,200 |
2023/11/07 | 2,031 | 2,038 | 2,024 | 2,036 | 7,000 |
2023/11/06 | 2,057 | 2,057 | 2,030 | 2,038 | 9,300 |
2023/11/02 | 2,055 | 2,055 | 2,011 | 2,023 | 13,000 |
2023/11/01 | 2,040 | 2,042 | 2,016 | 2,042 | 11,300 |
2023/10/31 | 2,010 | 2,036 | 2,004 | 2,024 | 16,500 |
2023/10/30 | 2,076 | 2,095 | 1,987 | 1,987 | 45,100 |
2023/10/27 | 2,040 | 2,080 | 2,040 | 2,077 | 7,000 |
2023/10/26 | 2,049 | 2,064 | 2,030 | 2,034 | 8,300 |
2023/10/25 | 2,055 | 2,074 | 2,050 | 2,052 | 8,500 |
2023/10/24 | 2,089 | 2,089 | 2,007 | 2,042 | 36,200 |
2023/10/23 | 2,104 | 2,106 | 2,074 | 2,087 | 10,800 |
2023/10/20 | 2,108 | 2,108 | 2,060 | 2,095 | 14,000 |
2023/10/19 | 2,103 | 2,121 | 2,103 | 2,108 | 5,000 |
2023/10/18 | 2,120 | 2,120 | 2,096 | 2,117 | 4,800 |
2023/10/17 | 2,101 | 2,133 | 2,096 | 2,106 | 7,000 |
2023/10/16 | 2,125 | 2,125 | 2,088 | 2,096 | 9,000 |
2023/10/13 | 2,142 | 2,143 | 2,106 | 2,114 | 6,400 |
2023/10/12 | 2,115 | 2,157 | 2,114 | 2,142 | 9,500 |
2023/10/11 | 2,159 | 2,168 | 2,112 | 2,115 | 11,800 |
2023/10/10 | 2,176 | 2,176 | 2,135 | 2,149 | 21,900 |
2023/10/06 | 2,191 | 2,198 | 2,172 | 2,172 | 7,100 |
2023/10/05 | 2,131 | 2,177 | 2,131 | 2,169 | 12,700 |
2023/10/04 | 2,137 | 2,151 | 2,102 | 2,102 | 18,800 |
2023/10/03 | 2,245 | 2,245 | 2,151 | 2,151 | 18,600 |
2023/10/02 | 2,230 | 2,269 | 2,228 | 2,230 | 23,400 |
2023/09/29 | 2,264 | 2,270 | 2,225 | 2,235 | 7,100 |
2023/09/28 | 2,274 | 2,291 | 2,257 | 2,264 | 12,800 |
2023/09/27 | 2,260 | 2,280 | 2,242 | 2,280 | 5,300 |
2023/09/26 | 2,272 | 2,277 | 2,251 | 2,261 | 6,600 |
2023/09/25 | 2,276 | 2,286 | 2,253 | 2,254 | 6,700 |
2023/09/22 | 2,242 | 2,268 | 2,240 | 2,253 | 5,100 |
2023/09/21 | 2,240 | 2,285 | 2,240 | 2,261 | 6,200 |
2023/09/20 | 2,291 | 2,306 | 2,251 | 2,255 | 16,500 |
2023/09/19 | 2,232 | 2,299 | 2,232 | 2,288 | 16,400 |
2023/09/15 | 2,251 | 2,265 | 2,197 | 2,228 | 34,700 |
2023/09/14 | 2,264 | 2,264 | 2,224 | 2,231 | 10,000 |
2023/09/13 | 2,229 | 2,258 | 2,209 | 2,253 | 11,700 |
2023/09/12 | 2,207 | 2,229 | 2,190 | 2,229 | 7,400 |
2023/09/11 | 2,228 | 2,228 | 2,189 | 2,207 | 5,200 |
2023/09/08 | 2,230 | 2,232 | 2,204 | 2,207 | 7,200 |
2023/09/07 | 2,215 | 2,230 | 2,212 | 2,230 | 7,500 |
2023/09/06 | 2,191 | 2,216 | 2,182 | 2,212 | 8,500 |
2023/09/05 | 2,186 | 2,191 | 2,172 | 2,191 | 3,900 |
2023/09/04 | 2,169 | 2,201 | 2,168 | 2,186 | 7,300 |
2023/09/01 | 2,138 | 2,164 | 2,109 | 2,164 | 17,500 |
2023/08/31 | 2,143 | 2,143 | 2,128 | 2,137 | 4,000 |
2023/08/30 | 2,151 | 2,153 | 2,132 | 2,133 | 3,000 |
2023/08/29 | 2,125 | 2,151 | 2,125 | 2,151 | 5,200 |
2023/08/28 | 2,120 | 2,129 | 2,116 | 2,116 | 3,100 |
2023/08/25 | 2,114 | 2,114 | 2,105 | 2,112 | 2,000 |
2023/08/24 | 2,113 | 2,113 | 2,090 | 2,104 | 4,900 |
2023/08/23 | 2,090 | 2,112 | 2,089 | 2,104 | 10,100 |
2023/08/22 | 2,084 | 2,103 | 2,084 | 2,091 | 9,700 |
2023/08/21 | 2,066 | 2,089 | 2,065 | 2,065 | 7,900 |
2023/08/18 | 2,060 | 2,091 | 2,057 | 2,079 | 5,500 |
2023/08/17 | 2,075 | 2,100 | 2,055 | 2,074 | 6,400 |
2023/08/16 | 2,081 | 2,095 | 2,078 | 2,078 | 5,200 |
2023/08/15 | 2,092 | 2,096 | 2,080 | 2,081 | 8,300 |
2023/08/14 | 2,121 | 2,125 | 2,095 | 2,098 | 10,900 |
2023/08/10 | 2,125 | 2,134 | 2,118 | 2,122 | 5,600 |
2023/08/09 | 2,122 | 2,139 | 2,111 | 2,116 | 7,800 |
2023/08/08 | 2,158 | 2,158 | 2,103 | 2,141 | 16,400 |
2023/08/07 | 2,149 | 2,196 | 2,149 | 2,188 | 8,900 |
2023/08/04 | 2,113 | 2,149 | 2,110 | 2,149 | 5,100 |
2023/08/03 | 2,137 | 2,138 | 2,113 | 2,120 | 9,800 |
2023/08/02 | 2,157 | 2,172 | 2,154 | 2,154 | 5,200 |
2023/08/01 | 2,168 | 2,182 | 2,168 | 2,177 | 3,900 |
2023/07/31 | 2,178 | 2,185 | 2,169 | 2,171 | 7,200 |
2023/07/28 | 2,143 | 2,168 | 2,125 | 2,168 | 41,200 |
2023/07/27 | 2,147 | 2,156 | 2,143 | 2,147 | 4,000 |
2023/07/26 | 2,167 | 2,167 | 2,146 | 2,147 | 4,300 |
2023/07/25 | 2,167 | 2,169 | 2,152 | 2,159 | 5,100 |
2023/07/24 | 2,158 | 2,166 | 2,142 | 2,166 | 5,900 |
2023/07/21 | 2,147 | 2,160 | 2,141 | 2,141 | 6,000 |
2023/07/20 | 2,138 | 2,167 | 2,138 | 2,158 | 3,500 |
2023/07/19 | 2,141 | 2,167 | 2,141 | 2,158 | 7,600 |
2023/07/18 | 2,136 | 2,168 | 2,131 | 2,141 | 6,600 |
2023/07/14 | 2,170 | 2,171 | 2,122 | 2,146 | 10,300 |
2023/07/13 | 2,142 | 2,142 | 2,111 | 2,120 | 8,700 |
2023/07/12 | 2,146 | 2,166 | 2,111 | 2,120 | 12,400 |
2023/07/11 | 2,211 | 2,211 | 2,126 | 2,146 | 14,500 |
2023/07/10 | 2,164 | 2,184 | 2,156 | 2,179 | 9,400 |
2023/07/07 | 2,163 | 2,180 | 2,143 | 2,171 | 8,900 |
2023/07/06 | 2,186 | 2,192 | 2,169 | 2,169 | 6,100 |
2023/07/05 | 2,194 | 2,194 | 2,157 | 2,186 | 9,000 |
2023/07/04 | 2,239 | 2,239 | 2,196 | 2,204 | 7,000 |
2023/07/03 | 2,183 | 2,220 | 2,178 | 2,220 | 15,400 |
2023/06/30 | 2,182 | 2,191 | 2,157 | 2,183 | 7,900 |
2023/06/29 | 2,185 | 2,185 | 2,165 | 2,173 | 4,300 |
2023/06/28 | 2,142 | 2,185 | 2,139 | 2,185 | 6,200 |
2023/06/27 | 2,158 | 2,158 | 2,130 | 2,135 | 2,000 |