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

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
2026/08/12 1,828 1,828 1,795 1,817 9,500
2026/08/10 1,858 1,900 1,824 1,834 12,700
2026/08/07 1,889 1,889 1,849 1,870 3,600
2026/08/06 1,886 1,894 1,870 1,885 3,000
2026/08/05 1,905 1,905 1,870 1,886 12,300
2026/08/04 1,905 1,905 1,876 1,885 6,200
2026/08/03 1,945 1,945 1,898 1,905 5,900
2026/07/31 1,963 1,963 1,935 1,948 9,800
2026/07/30 1,945 1,956 1,900 1,956 12,700
2026/07/29 1,946 1,980 1,910 1,947 29,000
2026/07/28 1,897 1,897 1,848 1,872 4,600
2026/07/27 1,888 1,900 1,861 1,886 7,200
2026/07/24 1,877 1,877 1,849 1,861 5,400
2026/07/23 1,890 1,916 1,866 1,877 20,500
2026/07/22 1,816 1,879 1,792 1,879 25,200
2026/07/21 1,769 1,815 1,769 1,785 6,100
2026/07/17 1,817 1,817 1,726 1,777 9,500
2026/07/16 1,793 1,830 1,790 1,830 7,700
2026/07/15 1,760 1,831 1,745 1,828 15,300
2026/07/14 1,748 1,786 1,734 1,760 10,600
2026/07/13 1,843 1,845 1,764 1,777 14,700
2026/07/10 1,830 1,848 1,802 1,843 12,600
2026/07/09 1,792 1,860 1,790 1,824 20,600
2026/07/08 1,720 1,821 1,711 1,800 53,700
2026/07/07 1,740 1,740 1,680 1,720 28,800
2026/07/06 1,640 1,724 1,640 1,722 50,200
2026/07/03 1,606 1,642 1,595 1,640 30,300
2026/07/02 1,516 1,582 1,514 1,582 14,200
2026/07/01 1,499 1,519 1,499 1,515 3,800
2026/06/30 1,502 1,506 1,485 1,495 4,900
2026/06/29 1,496 1,506 1,491 1,500 5,700
2026/06/26 1,465 1,478 1,463 1,470 5,900
2026/06/25 1,473 1,473 1,452 1,465 6,100
2026/06/24 1,452 1,460 1,442 1,452 5,400
2026/06/23 1,479 1,479 1,454 1,454 4,300
2026/06/22 1,470 1,476 1,460 1,460 4,400
2026/06/19 1,491 1,491 1,468 1,472 4,000
2026/06/18 1,480 1,490 1,475 1,479 6,600
2026/06/17 1,455 1,496 1,455 1,479 7,100
2026/06/16 1,458 1,484 1,458 1,460 2,400
2026/06/15 1,456 1,475 1,451 1,475 5,500
2026/06/12 1,447 1,461 1,433 1,456 8,600
2026/06/11 1,443 1,449 1,433 1,441 6,000
2026/06/10 1,444 1,445 1,436 1,436 4,500
2026/06/09 1,437 1,441 1,431 1,436 7,000
2026/06/08 1,442 1,454 1,430 1,432 11,000
2026/06/05 1,444 1,448 1,440 1,442 1,700
2026/06/04 1,441 1,452 1,440 1,444 1,600
2026/06/03 1,443 1,457 1,443 1,444 4,200
2026/06/02 1,452 1,457 1,442 1,450 4,200
2026/06/01 1,501 1,501 1,451 1,465 10,300
2026/05/29 1,507 1,509 1,485 1,492 8,800
2026/05/28 1,507 1,509 1,485 1,499 2,600
2026/05/27 1,498 1,524 1,495 1,498 10,400
2026/05/26 1,480 1,498 1,470 1,498 6,800
2026/05/25 1,485 1,485 1,471 1,477 5,400
2026/05/22 1,486 1,488 1,470 1,480 9,300
2026/05/21 1,496 1,496 1,481 1,485 4,100
2026/05/20 1,495 1,495 1,472 1,489 13,600
2026/05/19 1,507 1,510 1,496 1,505 10,600
2026/05/18 1,503 1,513 1,500 1,507 9,000
2026/05/15 1,523 1,527 1,502 1,502 7,700
2026/05/14 1,489 1,527 1,487 1,523 20,600
2026/05/13 1,453 1,512 1,450 1,492 25,400
2026/05/12 1,471 1,473 1,438 1,438 15,600
2026/05/11 1,488 1,492 1,471 1,471 13,400
2026/05/08 1,466 1,489 1,455 1,488 13,700
2026/05/07 1,436 1,477 1,436 1,466 23,000
2026/05/01 1,441 1,442 1,426 1,433 15,500
2026/04/30 1,452 1,452 1,438 1,441 8,300
2026/04/28 1,454 1,475 1,448 1,462 12,000
2026/04/27 1,425 1,468 1,425 1,457 33,600
2026/04/24 1,427 1,435 1,424 1,425 11,900
2026/04/23 1,443 1,443 1,425 1,427 11,000
2026/04/22 1,451 1,451 1,436 1,443 7,200
2026/04/21 1,453 1,467 1,451 1,451 10,300
2026/04/20 1,426 1,454 1,426 1,453 26,100
2026/04/17 1,406 1,425 1,403 1,425 18,100
2026/04/16 1,417 1,419 1,405 1,406 19,500
2026/04/15 1,421 1,435 1,417 1,427 14,200
2026/04/14 1,417 1,425 1,407 1,421 14,700
2026/04/13 1,441 1,441 1,415 1,417 21,400
2026/04/10 1,462 1,462 1,438 1,441 11,900
2026/04/09 1,463 1,467 1,462 1,462 4,700
2026/04/08 1,449 1,466 1,449 1,463 7,900
2026/04/07 1,455 1,457 1,439 1,449 18,400
2026/04/06 1,455 1,461 1,450 1,455 8,700
2026/04/03 1,448 1,467 1,448 1,455 7,700
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

このページの先頭へ