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
2014/12/30 1,210 1,220 1,200 1,200 1,200
2014/12/26 1,170 1,188 1,170 1,188 800
2014/12/25 1,189 1,189 1,187 1,189 1,900
2014/12/24 1,190 1,190 1,190 1,190 700
2014/12/19 1,198 1,198 1,197 1,198 1,000
2014/12/18 1,172 1,198 1,172 1,198 300
2014/12/17 1,172 1,172 1,172 1,172 200
2014/12/16 1,199 1,199 1,180 1,193 1,700
2014/12/15 1,200 1,200 1,183 1,183 3,200
2014/12/12 1,190 1,199 1,190 1,199 400
2014/12/11 1,200 1,200 1,200 1,200 100
2014/12/10 1,200 1,200 1,200 1,200 500
2014/12/09 1,217 1,217 1,200 1,200 600
2014/12/08 1,217 1,217 1,217 1,217 200
2014/12/05 1,219 1,219 1,200 1,200 1,300
2014/12/04 1,205 1,219 1,205 1,219 300
2014/12/03 1,200 1,200 1,185 1,185 700
2014/12/02 1,180 1,200 1,180 1,200 1,600
2014/12/01 1,230 1,230 1,229 1,230 1,500
2014/11/28 1,200 1,225 1,200 1,225 1,000
2014/11/27 1,220 1,220 1,220 1,220 100
2014/11/26 1,230 1,230 1,230 1,230 300
2014/11/25 1,230 1,230 1,230 1,230 300
2014/11/21 1,205 1,230 1,190 1,230 800
2014/11/20 1,230 1,230 1,230 1,230 100
2014/11/19 1,225 1,230 1,225 1,230 300
2014/11/18 1,202 1,202 1,201 1,201 200
2014/11/17 1,205 1,205 1,202 1,205 500
2014/11/13 1,255 1,280 1,220 1,220 2,600
2014/11/11 1,230 1,265 1,230 1,265 1,300
2014/11/10 1,274 1,278 1,158 1,200 13,300
2014/11/07 1,276 1,279 1,245 1,279 3,500
2014/11/06 1,238 1,278 1,236 1,276 3,300
2014/11/05 1,249 1,249 1,201 1,201 1,100
2014/11/04 1,260 1,260 1,207 1,207 800
2014/10/31 1,203 1,237 1,200 1,237 2,700
2014/10/30 1,210 1,210 1,201 1,202 1,600
2014/10/29 1,210 1,210 1,210 1,210 1,000
2014/10/28 1,210 1,210 1,200 1,200 600
2014/10/24 1,232 1,258 1,220 1,239 900
2014/10/23 1,257 1,258 1,250 1,250 300
2014/10/22 1,180 1,250 1,180 1,250 3,300
2014/10/21 1,236 1,277 1,236 1,277 2,600
2014/10/20 1,237 1,237 1,237 1,237 300
2014/10/17 1,230 1,230 1,230 1,230 500
2014/10/16 1,203 1,223 1,203 1,222 400
2014/10/15 1,240 1,240 1,150 1,233 3,100
2014/10/14 1,056 1,080 1,056 1,060 1,200
2014/10/10 1,147 1,151 1,074 1,074 1,000
2014/10/09 1,151 1,158 1,151 1,158 1,500
2014/10/08 1,168 1,168 1,168 1,168 100
2014/10/07 1,225 1,225 1,168 1,198 1,400
2014/10/06 1,225 1,225 1,218 1,218 200
2014/10/02 1,280 1,280 1,245 1,245 300
2014/10/01 1,320 1,330 1,320 1,330 600
2014/09/30 1,325 1,325 1,260 1,325 2,300
2014/09/29 1,325 1,345 1,325 1,345 200
2014/09/26 1,340 1,340 1,328 1,328 1,800
2014/09/25 1,337 1,340 1,310 1,315 8,300
2014/09/24 1,258 1,284 1,238 1,277 5,600
2014/09/22 1,258 1,258 1,255 1,255 2,900
2014/09/19 1,230 1,240 1,230 1,235 1,000
2014/09/18 1,180 1,220 1,180 1,200 4,800
2014/09/17 1,186 1,186 1,180 1,180 1,300
2014/09/16 1,160 1,186 1,150 1,155 3,200
2014/09/12 1,180 1,180 1,140 1,180 2,900
2014/09/11 1,150 1,150 1,120 1,150 600
2014/09/10 1,150 1,150 1,150 1,150 400
2014/09/08 1,149 1,149 1,110 1,110 500
2014/09/05 1,100 1,150 1,100 1,150 2,800
2014/09/04 1,080 1,080 1,080 1,080 1,600
2014/09/03 1,100 1,100 1,075 1,075 300
2014/09/02 1,080 1,100 1,080 1,100 1,200
2014/09/01 1,080 1,080 1,080 1,080 1,100
2014/08/29 1,080 1,080 1,050 1,080 46,600
2014/08/27 1,080 1,081 1,050 1,080 15,700
2014/08/26 1,080 1,100 1,080 1,080 4,700
2014/08/25 1,050 1,052 1,050 1,052 900
2014/08/22 1,070 1,070 1,050 1,050 800
2014/08/21 1,080 1,080 1,075 1,075 1,400
2014/08/20 1,081 1,081 1,080 1,080 17,400
2014/08/19 1,078 1,085 1,070 1,070 3,600
2014/08/18 1,060 1,077 1,000 1,077 4,000
2014/08/15 1,055 1,060 1,055 1,060 2,200
2014/08/14 1,060 1,060 1,048 1,060 3,600
2014/08/13 1,055 1,060 1,020 1,031 2,800
2014/08/12 990 1,050 980 1,040 8,400
2014/08/11 955 955 955 955 200
2014/08/07 960 960 960 960 100
2014/08/06 960 960 960 960 100
2014/08/01 960 970 960 970 1,100
2014/07/31 970 970 970 970 800
2014/07/30 970 970 970 970 400
2014/07/29 970 970 970 970 1,000
2014/07/28 970 970 970 970 500
2014/07/25 965 970 965 965 700
2014/07/24 965 965 955 955 600
2014/07/23 970 970 970 970 2,100
2014/07/18 970 970 965 970 1,800
2014/07/17 975 975 970 970 2,900
2014/07/14 960 990 960 990 600
2014/07/11 951 951 951 951 800
2014/07/10 966 966 966 966 500
2014/07/09 961 965 961 965 1,700
2014/07/08 1,000 1,000 970 970 1,500
2014/07/07 1,000 1,000 990 1,000 1,300
2014/07/04 978 999 978 990 3,200
2014/07/03 965 965 965 965 200
2014/07/02 965 980 960 980 900
2014/07/01 950 950 950 950 500
2014/06/27 930 930 930 930 100
2014/06/26 940 940 940 940 300
2014/06/25 940 940 940 940 600
2014/06/24 940 940 940 940 500
2014/06/23 940 940 940 940 300
2014/06/18 950 950 950 950 500
2014/06/17 949 949 949 949 100
2014/06/16 938 938 938 938 1,200
2014/06/13 930 930 930 930 100
2014/06/10 930 930 930 930 200
2014/06/09 925 925 925 925 100
2014/06/04 920 925 920 925 800
2014/06/03 909 925 909 925 3,100
2014/06/02 890 890 890 890 100
2014/05/28 905 905 905 905 200
2014/05/26 909 909 900 900 200
2014/05/23 900 900 900 900 100
2014/05/22 913 913 913 913 200
2014/05/19 898 898 898 898 600
2014/05/15 880 883 880 883 200
2014/05/14 868 883 868 883 800
2014/05/13 900 900 900 900 100
2014/05/09 915 915 915 915 100
2014/05/07 910 910 910 910 200
2014/05/02 900 915 900 914 500
2014/05/01 900 915 900 915 300
2014/04/30 900 900 900 900 500
2014/04/25 930 940 910 910 400
2014/04/24 910 910 910 910 500
2014/04/23 895 910 895 910 2,000
2014/04/22 940 940 940 940 200
2014/04/21 920 925 920 925 200
2014/04/17 925 925 925 925 100
2014/04/15 910 910 910 910 1,200
2014/04/10 926 940 925 925 2,700
2014/04/09 905 911 905 911 200
2014/04/08 930 945 930 945 1,500
2014/04/07 945 945 945 945 600
2014/04/03 950 950 950 950 300
2014/04/02 932 932 932 932 100
2014/04/01 930 945 930 945 600
2014/03/31 960 960 960 960 100
2014/03/28 960 960 960 960 100
2014/03/27 920 960 920 960 600
2014/03/26 990 990 925 940 1,600
2014/03/25 992 992 992 992 300
2014/03/24 980 992 980 992 700
2014/03/19 995 995 995 995 200
2014/03/18 995 995 995 995 300
2014/03/17 989 990 989 990 500
2014/03/14 1,000 1,010 990 990 7,000
2014/03/13 1,000 1,000 1,000 1,000 2,200
2014/03/12 970 1,000 970 980 11,200
2014/03/11 960 970 960 960 5,200
2014/03/10 948 970 948 970 16,300
2014/03/07 925 945 925 935 7,200
2014/03/06 900 910 900 910 700
2014/03/05 915 915 900 910 1,800
2014/03/04 915 915 905 905 1,000
2014/03/03 900 900 900 900 1,600
2014/02/28 863 890 863 885 1,700
2014/02/27 863 863 863 863 100
2014/02/26 865 866 865 866 200
2014/02/25 865 865 865 865 600
2014/02/24 854 868 854 866 800
2014/02/21 830 839 830 839 1,200
2014/02/20 820 830 820 830 1,100
2014/02/19 830 830 830 830 1,000
2014/02/18 820 820 820 820 100
2014/02/17 835 835 835 835 1,000
2014/02/14 869 869 815 815 600
2014/02/13 840 870 825 870 1,300
2014/02/10 771 771 768 768 1,400
2014/02/07 755 755 755 755 200
2014/02/05 755 755 755 755 400
2014/02/03 800 800 800 800 100
2014/01/30 802 828 802 828 200
2014/01/28 800 800 800 800 1,100
2014/01/24 832 832 831 831 2,200
2014/01/23 833 833 820 831 2,600
2014/01/22 855 855 855 855 700
2014/01/21 840 840 840 840 1,100
2014/01/17 834 834 830 830 200
2014/01/16 835 835 835 835 3,000
2014/01/15 825 827 825 827 1,100
2014/01/14 818 825 818 825 1,200
2014/01/10 812 818 800 818 600
2014/01/08 789 798 780 798 800
2014/01/07 789 789 789 789 1,300
2014/01/06 777 777 777 777 400

このページの先頭へ