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
2015/12/30 854 854 853 853 800
2015/12/29 861 869 855 869 300
2015/12/28 856 861 855 855 1,000
2015/12/25 864 867 851 851 6,800
2015/12/24 860 860 857 857 4,700
2015/12/22 869 869 860 860 1,900
2015/12/21 856 856 855 855 400
2015/12/18 877 877 859 860 7,300
2015/12/17 868 874 868 874 400
2015/12/16 855 867 855 867 600
2015/12/15 854 854 851 851 1,400
2015/12/14 869 869 850 869 2,100
2015/12/11 856 874 856 874 400
2015/12/10 867 867 851 853 3,200
2015/12/09 874 876 870 870 600
2015/12/08 859 859 858 859 1,400
2015/12/07 869 873 869 870 3,000
2015/12/04 881 881 864 864 800
2015/12/03 867 867 866 866 300
2015/12/02 864 877 864 877 700
2015/12/01 880 880 863 863 2,300
2015/11/30 890 890 887 887 900
2015/11/27 889 889 880 880 600
2015/11/26 871 890 871 889 1,100
2015/11/25 877 890 876 890 2,900
2015/11/24 870 870 870 870 400
2015/11/20 865 866 865 866 300
2015/11/19 860 870 859 869 4,300
2015/11/18 858 863 855 859 1,400
2015/11/17 863 864 863 864 300
2015/11/16 864 864 854 863 700
2015/11/13 851 865 851 865 3,100
2015/11/12 860 860 855 855 2,100
2015/11/11 857 859 854 855 2,600
2015/11/10 852 853 852 853 1,300
2015/11/09 853 853 853 853 300
2015/11/06 853 854 851 853 3,000
2015/11/05 864 864 853 860 500
2015/11/04 860 864 860 864 400
2015/11/02 864 864 864 864 100
2015/10/30 865 865 855 863 300
2015/10/29 860 860 860 860 1,300
2015/10/28 865 865 853 863 1,200
2015/10/27 865 865 865 865 100
2015/10/26 864 865 864 865 600
2015/10/23 864 864 851 851 2,000
2015/10/22 864 864 864 864 500
2015/10/21 846 864 846 864 1,500
2015/10/20 850 850 846 846 400
2015/10/19 854 855 850 855 1,400
2015/10/16 847 854 847 854 3,100
2015/10/15 840 847 840 843 1,700
2015/10/14 844 844 835 843 4,300
2015/10/13 845 845 844 844 800
2015/10/09 839 844 839 844 900
2015/10/08 842 842 831 835 2,900
2015/10/07 842 842 842 842 2,000
2015/10/06 828 840 828 840 4,600
2015/10/05 829 834 826 834 2,500
2015/10/02 826 826 826 826 100
2015/10/01 826 835 826 835 900
2015/09/29 834 835 825 833 1,800
2015/09/28 825 833 825 833 1,600
2015/09/25 836 840 831 840 2,800
2015/09/24 830 830 829 829 800
2015/09/18 830 834 830 834 700
2015/09/17 830 831 826 830 1,500
2015/09/16 827 831 827 831 1,200
2015/09/15 832 832 827 827 2,400
2015/09/14 834 838 831 832 2,200
2015/09/11 834 834 826 831 600
2015/09/10 832 832 830 832 900
2015/09/09 830 836 828 833 4,000
2015/09/08 830 830 821 821 2,100
2015/09/07 826 831 826 831 3,100
2015/09/04 830 830 825 830 4,900
2015/09/03 830 831 829 831 3,000
2015/09/02 825 832 822 828 5,900
2015/09/01 830 832 825 831 9,400
2015/08/31 830 833 824 833 10,100
2015/08/28 820 833 820 830 16,900
2015/08/27 820 820 815 817 42,200
2015/08/26 834 865 834 850 3,800
2015/08/25 850 875 850 875 800
2015/08/24 915 915 850 850 4,000
2015/08/21 945 945 920 926 900
2015/08/20 950 955 950 950 400
2015/08/19 934 950 934 950 11,500
2015/08/18 960 960 950 950 1,000
2015/08/17 958 959 950 951 2,400
2015/08/14 954 954 954 954 100
2015/08/13 968 968 950 960 2,000
2015/08/12 969 969 959 959 300
2015/08/11 961 961 956 960 2,600
2015/08/10 965 978 965 974 700
2015/08/07 974 974 974 974 300
2015/08/06 974 974 974 974 300
2015/08/05 960 975 958 975 1,700
2015/08/04 962 962 956 958 3,000
2015/08/03 961 961 960 960 800
2015/07/31 968 968 968 968 300
2015/07/30 963 965 961 961 1,300
2015/07/29 968 968 960 961 1,400
2015/07/28 984 990 960 960 3,100
2015/07/27 975 985 971 981 3,300
2015/07/24 1,000 1,000 974 974 7,100
2015/07/23 980 990 974 990 2,300
2015/07/22 978 979 975 975 2,900
2015/07/21 980 980 975 975 1,800
2015/07/17 975 975 975 975 300
2015/07/16 972 980 971 978 2,900
2015/07/15 978 979 967 979 4,900
2015/07/14 978 993 978 993 1,600
2015/07/13 994 994 975 975 3,100
2015/07/10 971 975 970 971 2,300
2015/07/09 971 975 970 975 3,100
2015/07/08 986 986 978 978 1,200
2015/07/07 990 990 990 990 1,400
2015/07/06 991 997 986 997 2,900
2015/07/03 1,000 1,000 978 985 15,900
2015/07/02 1,014 1,014 990 1,000 8,400
2015/07/01 999 1,001 990 990 20,000
2015/06/30 1,052 1,052 997 998 15,400
2015/06/29 1,089 1,089 1,060 1,060 700
2015/06/26 1,089 1,089 1,089 1,089 1,000
2015/06/25 1,099 1,099 1,090 1,090 1,100
2015/06/23 1,108 1,108 1,108 1,108 200
2015/06/18 1,095 1,095 1,056 1,056 3,100
2015/06/17 1,100 1,100 1,100 1,100 500
2015/06/16 1,115 1,115 1,115 1,115 100
2015/06/15 1,114 1,114 1,088 1,090 3,300
2015/06/12 1,125 1,125 1,114 1,114 34,400
2015/06/11 1,120 1,125 1,116 1,125 6,100
2015/06/10 1,125 1,148 1,120 1,120 2,300
2015/06/08 1,125 1,149 1,113 1,149 2,200
2015/06/05 1,126 1,126 1,122 1,124 1,300
2015/06/04 1,130 1,130 1,130 1,130 1,100
2015/06/03 1,138 1,138 1,128 1,128 2,100
2015/06/02 1,160 1,160 1,160 1,160 200
2015/06/01 1,131 1,131 1,126 1,130 800
2015/05/29 1,133 1,133 1,133 1,133 500
2015/05/28 1,150 1,150 1,132 1,132 2,700
2015/05/27 1,150 1,150 1,150 1,150 700
2015/05/26 1,157 1,199 1,150 1,150 800
2015/05/25 1,187 1,187 1,187 1,187 100
2015/05/22 1,187 1,187 1,187 1,187 100
2015/05/21 1,150 1,180 1,150 1,180 500
2015/05/20 1,150 1,170 1,140 1,170 700
2015/05/19 1,150 1,150 1,150 1,150 700
2015/05/18 1,140 1,160 1,140 1,160 1,200
2015/05/15 1,142 1,150 1,140 1,150 700
2015/05/14 1,150 1,160 1,140 1,160 900
2015/05/13 1,181 1,181 1,150 1,150 7,200
2015/05/12 1,252 1,270 1,200 1,200 19,400
2015/05/11 1,289 1,337 1,289 1,337 300
2015/05/08 1,265 1,265 1,250 1,252 8,200
2015/05/07 1,265 1,265 1,258 1,260 10,600
2015/05/01 1,320 1,320 1,284 1,288 7,100
2015/04/30 1,318 1,318 1,314 1,314 1,400
2015/04/28 1,335 1,335 1,335 1,335 300
2015/04/24 1,343 1,360 1,330 1,360 300
2015/04/23 1,346 1,376 1,331 1,331 2,700
2015/04/22 1,369 1,376 1,369 1,376 300
2015/04/21 1,310 1,369 1,310 1,369 1,500
2015/04/20 1,380 1,380 1,379 1,380 400
2015/04/17 1,370 1,370 1,350 1,370 400
2015/04/16 1,369 1,369 1,368 1,368 200
2015/04/15 1,369 1,369 1,351 1,351 500
2015/04/14 1,350 1,381 1,350 1,381 1,000
2015/04/13 1,306 1,349 1,306 1,349 1,000
2015/04/10 1,305 1,305 1,305 1,305 300
2015/04/08 1,310 1,333 1,300 1,302 2,400
2015/04/07 1,301 1,310 1,300 1,306 4,000
2015/04/06 1,306 1,306 1,301 1,301 2,900
2015/04/01 1,332 1,335 1,330 1,333 3,600
2015/03/31 1,329 1,329 1,329 1,329 100
2015/03/30 1,315 1,334 1,315 1,334 2,400
2015/03/27 1,320 1,320 1,320 1,320 100
2015/03/26 1,350 1,350 1,350 1,350 700
2015/03/25 1,350 1,350 1,350 1,350 300
2015/03/24 1,349 1,350 1,349 1,349 2,700
2015/03/23 1,346 1,350 1,332 1,332 2,900
2015/03/19 1,332 1,332 1,332 1,332 200
2015/03/18 1,345 1,345 1,345 1,345 2,400
2015/03/17 1,352 1,352 1,341 1,341 800
2015/03/16 1,322 1,358 1,322 1,358 3,300
2015/03/13 1,305 1,340 1,305 1,340 1,600
2015/03/12 1,320 1,320 1,302 1,302 2,000
2015/03/10 1,340 1,340 1,340 1,340 2,000
2015/03/09 1,330 1,330 1,310 1,330 2,500
2015/03/06 1,349 1,349 1,349 1,349 100
2015/03/05 1,350 1,350 1,349 1,349 2,700
2015/03/04 1,388 1,388 1,350 1,350 400
2015/03/03 1,349 1,349 1,349 1,349 300
2015/03/02 1,350 1,350 1,350 1,350 500
2015/02/27 1,350 1,350 1,350 1,350 300
2015/02/26 1,350 1,360 1,350 1,355 1,000
2015/02/25 1,340 1,360 1,340 1,360 7,100
2015/02/24 1,335 1,348 1,315 1,340 2,300
2015/02/23 1,280 1,335 1,280 1,335 400
2015/02/20 1,305 1,350 1,300 1,300 5,700
2015/02/19 1,320 1,320 1,320 1,320 300
2015/02/18 1,296 1,297 1,210 1,297 2,900
2015/02/17 1,280 1,296 1,280 1,296 500
2015/02/16 1,275 1,289 1,275 1,280 2,800
2015/02/13 1,290 1,290 1,240 1,270 4,700
2015/02/12 1,200 1,298 1,200 1,270 16,500
2015/02/10 1,190 1,197 1,180 1,197 3,200
2015/02/09 1,180 1,189 1,174 1,189 3,600
2015/02/06 1,199 1,199 1,155 1,192 1,800
2015/02/05 1,198 1,198 1,170 1,170 900
2015/02/04 1,190 1,197 1,190 1,197 700
2015/02/03 1,190 1,195 1,185 1,185 600
2015/02/02 1,170 1,170 1,170 1,170 200
2015/01/30 1,177 1,177 1,177 1,177 100
2015/01/29 1,177 1,177 1,177 1,177 100
2015/01/28 1,170 1,170 1,170 1,170 100
2015/01/26 1,155 1,200 1,155 1,200 1,700
2015/01/23 1,185 1,185 1,185 1,185 100
2015/01/22 1,200 1,200 1,171 1,171 600
2015/01/16 1,170 1,200 1,170 1,200 500
2015/01/15 1,180 1,198 1,180 1,198 1,500
2015/01/14 1,172 1,200 1,172 1,200 600
2015/01/13 1,199 1,200 1,180 1,180 1,600
2015/01/09 1,200 1,200 1,184 1,200 1,300
2015/01/08 1,190 1,200 1,190 1,200 900
2015/01/07 1,191 1,191 1,191 1,191 100
2015/01/06 1,191 1,191 1,191 1,191 100
2015/01/05 1,260 1,260 1,190 1,200 3,300

このページの先頭へ