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
2005/12/28 1,098 1,098 1,058 1,089 1,400
2005/12/27 1,050 1,100 1,050 1,100 1,300
2005/12/26 1,031 1,050 1,031 1,050 700
2005/12/22 1,050 1,050 1,050 1,050 500
2005/12/20 1,020 1,020 1,020 1,020 600
2005/12/19 1,020 1,020 1,020 1,020 600
2005/12/16 1,028 1,028 1,020 1,020 300
2005/12/15 1,046 1,048 1,028 1,028 700
2005/12/14 1,046 1,047 1,046 1,047 200
2005/12/13 1,030 1,048 1,020 1,048 1,700
2005/12/12 1,025 1,025 1,020 1,020 1,200
2005/12/09 1,045 1,045 1,045 1,045 900
2005/12/07 1,006 1,006 1,006 1,006 1,700
2005/12/05 1,005 1,060 1,005 1,055 2,100
2005/12/02 1,010 1,010 1,003 1,005 2,700
2005/11/30 1,022 1,022 1,020 1,020 600
2005/11/25 1,048 1,048 1,048 1,048 300
2005/11/24 1,002 1,002 1,002 1,002 1,100
2005/11/22 1,063 1,063 1,040 1,040 700
2005/11/17 1,075 1,075 1,074 1,074 600
2005/11/16 1,016 1,016 1,015 1,015 1,500
2005/11/15 1,040 1,040 1,013 1,013 1,300
2005/11/08 999 1,040 999 1,040 2,000
2005/11/07 999 999 999 999 1,400
2005/11/04 999 1,010 998 999 1,700
2005/11/02 983 983 983 983 600
2005/10/31 999 999 999 999 100
2005/10/25 989 989 989 989 200
2005/10/24 999 999 999 999 200
2005/10/14 960 960 960 960 300
2005/10/11 960 960 960 960 200
2005/10/07 958 958 958 958 100
2005/09/29 969 969 969 969 100
2005/09/28 950 960 950 950 800
2005/09/26 960 960 960 960 100
2005/09/22 970 970 970 970 600
2005/09/16 970 970 970 970 100
2005/09/08 990 990 990 990 200
2005/09/02 990 990 990 990 100
2005/08/29 980 980 980 980 100
2005/08/25 980 980 980 980 400
2005/08/24 960 960 960 960 1,300
2005/08/23 980 980 960 960 500
2005/08/18 968 968 968 968 100
2005/08/12 970 970 970 970 500
2005/08/11 980 980 970 970 1,000
2005/08/03 980 1,000 980 980 2,100
2005/08/02 940 940 940 940 100
2005/07/26 930 930 930 930 300
2005/07/25 944 944 930 930 600
2005/07/22 950 950 950 950 200
2005/07/21 895 895 895 895 100
2005/07/19 894 894 894 894 200
2005/07/08 880 880 880 880 4,600
2005/07/05 880 880 880 880 2,000
2005/07/04 895 895 895 895 100
2005/06/24 900 900 900 900 300
2005/06/23 881 881 881 881 200
2005/06/22 908 908 908 908 200
2005/06/17 898 898 888 888 1,100
2005/06/16 888 888 888 888 100
2005/06/15 888 888 888 888 100
2005/06/14 888 888 888 888 200
2005/06/09 888 888 888 888 100
2005/06/02 888 888 888 888 500
2005/05/30 890 890 890 890 100
2005/05/27 890 890 890 890 300
2005/05/26 890 890 890 890 1,000
2005/05/25 898 898 898 898 400
2005/05/24 899 899 899 899 200
2005/05/23 899 899 890 890 500
2005/05/20 890 890 890 890 500
2005/05/19 900 900 900 900 100
2005/05/10 890 900 870 900 500
2005/05/09 900 900 900 900 200
2005/05/02 880 880 880 880 100
2005/04/28 880 880 880 880 600
2005/04/26 935 935 935 935 100
2005/04/25 935 935 935 935 500
2005/04/22 895 895 895 895 400
2005/04/20 888 888 870 870 1,200
2005/04/18 888 888 888 888 600
2005/04/15 903 903 903 903 400
2005/04/14 920 920 920 920 1,000
2005/04/13 930 930 930 930 100
2005/04/12 930 930 930 930 1,800
2005/04/08 930 930 930 930 300
2005/04/05 930 930 930 930 900
2005/04/04 950 950 930 930 600
2005/04/01 950 950 950 950 100
2005/03/25 980 980 950 950 2,900
2005/03/24 980 980 960 960 500
2005/03/23 990 990 980 980 600
2005/03/22 1,003 1,003 960 980 4,200
2005/03/17 956 956 942 942 700
2005/03/16 959 959 958 958 600
2005/03/15 968 968 957 957 1,200
2005/03/14 964 967 964 967 600
2005/03/11 952 953 952 953 1,300
2005/03/10 980 992 950 950 1,600
2005/02/25 980 980 980 980 300
2005/02/23 910 910 910 910 100
2005/02/22 952 952 952 952 200
2005/02/21 911 911 911 911 100
2005/02/18 911 911 911 911 100
2005/02/16 915 915 911 911 500
2005/02/15 911 911 900 900 1,200
2005/01/27 900 900 900 900 300
2005/01/25 952 952 952 952 300
2005/01/24 902 902 902 902 300
2005/01/14 881 881 881 881 300
2005/01/12 880 880 880 880 200
2005/01/11 880 880 870 880 2,400
2005/01/07 867 867 867 867 5,000
2005/01/06 869 869 867 867 5,900
2005/01/05 869 869 869 869 8,300
2005/01/04 869 869 869 869 15,000

このページの先頭へ