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
2017/12/29 2,270 2,283 2,267 2,270 5,900
2017/12/28 2,262 2,270 2,260 2,260 6,700
2017/12/27 2,240 2,269 2,233 2,269 9,100
2017/12/26 2,209 2,220 2,200 2,219 26,300
2017/12/25 2,224 2,225 2,205 2,207 20,200
2017/12/22 2,229 2,240 2,200 2,222 14,100
2017/12/21 2,260 2,260 2,210 2,230 19,100
2017/12/20 2,281 2,290 2,260 2,266 11,800
2017/12/19 2,288 2,290 2,280 2,285 8,500
2017/12/18 2,311 2,338 2,280 2,282 14,300
2017/12/15 2,284 2,291 2,280 2,290 5,500
2017/12/14 2,284 2,294 2,280 2,280 11,200
2017/12/13 2,283 2,297 2,275 2,281 14,500
2017/12/12 2,307 2,315 2,280 2,285 29,200
2017/12/11 2,260 2,359 2,260 2,300 64,300
2017/12/08 2,389 2,389 2,330 2,330 7,300
2017/12/07 2,360 2,395 2,360 2,382 1,700
2017/12/06 2,390 2,390 2,351 2,390 2,300
2017/12/05 2,400 2,400 2,369 2,395 1,600
2017/12/04 2,388 2,423 2,378 2,400 2,600
2017/12/01 2,390 2,390 2,368 2,390 3,300
2017/11/30 2,372 2,390 2,320 2,380 9,900
2017/11/29 2,398 2,439 2,374 2,374 8,700
2017/11/28 2,410 2,410 2,374 2,377 3,300
2017/11/27 2,445 2,445 2,420 2,420 2,800
2017/11/24 2,430 2,445 2,400 2,435 5,100
2017/11/22 2,430 2,435 2,391 2,398 3,500
2017/11/21 2,434 2,435 2,397 2,430 3,500
2017/11/20 2,400 2,435 2,351 2,433 17,300
2017/11/17 2,258 2,263 2,223 2,223 1,100
2017/11/16 2,185 2,219 2,180 2,213 2,200
2017/11/15 2,290 2,310 2,190 2,220 6,600
2017/11/14 2,293 2,305 2,285 2,292 1,100
2017/11/13 2,328 2,328 2,270 2,320 2,400
2017/11/10 2,338 2,338 2,300 2,328 1,700
2017/11/09 2,373 2,373 2,262 2,349 3,300
2017/11/08 2,289 2,344 2,289 2,323 6,100
2017/11/07 2,246 2,280 2,245 2,280 1,700
2017/11/06 2,237 2,248 2,231 2,231 2,400
2017/11/02 2,222 2,222 2,202 2,222 2,900
2017/11/01 2,200 2,222 2,190 2,222 3,100
2017/10/31 2,195 2,196 2,190 2,190 1,100
2017/10/30 2,185 2,200 2,185 2,196 1,500
2017/10/27 2,185 2,188 2,177 2,183 1,300
2017/10/26 2,180 2,182 2,175 2,179 1,200
2017/10/25 2,182 2,182 2,164 2,164 1,100
2017/10/24 2,179 2,188 2,160 2,160 3,500
2017/10/23 2,150 2,168 2,150 2,168 6,300
2017/10/20 2,100 2,100 2,080 2,090 900
2017/10/19 2,060 2,100 2,060 2,100 1,900
2017/10/18 2,062 2,064 2,060 2,064 500
2017/10/17 2,058 2,060 2,058 2,060 400
2017/10/16 2,060 2,060 2,055 2,055 900
2017/10/13 2,058 2,059 2,051 2,051 1,600
2017/10/12 2,055 2,075 2,052 2,063 4,300
2017/10/11 2,130 2,130 2,080 2,085 4,500
2017/10/10 2,138 2,140 2,130 2,133 1,500
2017/10/06 2,150 2,150 2,130 2,130 1,700
2017/10/05 2,146 2,146 2,138 2,143 1,000
2017/10/04 2,150 2,150 2,137 2,138 3,200
2017/10/03 2,135 2,138 2,131 2,138 1,300
2017/10/02 2,125 2,134 2,125 2,130 1,900
2017/09/29 2,120 2,125 2,099 2,110 4,100
2017/09/28 2,118 2,120 2,102 2,120 1,500
2017/09/27 2,101 2,118 2,100 2,118 1,200
2017/09/26 2,091 2,108 2,086 2,099 1,700
2017/09/25 2,073 2,090 2,073 2,075 3,300
2017/09/22 2,110 2,110 2,040 2,046 6,600
2017/09/21 2,144 2,144 2,044 2,113 20,500
2017/09/20 1,896 1,900 1,885 1,888 1,600
2017/09/19 1,867 1,896 1,867 1,896 1,900
2017/09/15 1,849 1,855 1,849 1,855 600
2017/09/14 1,835 1,855 1,835 1,854 900
2017/09/13 1,839 1,864 1,839 1,864 400
2017/09/12 1,868 1,868 1,822 1,835 700
2017/09/11 1,847 1,868 1,834 1,868 1,300
2017/09/08 1,825 1,847 1,825 1,847 500
2017/09/07 1,825 1,835 1,825 1,835 1,100
2017/09/06 1,800 1,802 1,800 1,802 1,200
2017/09/05 1,843 1,843 1,800 1,817 1,500
2017/09/04 1,840 1,840 1,837 1,840 700
2017/09/01 1,850 1,850 1,840 1,840 400
2017/08/31 1,855 1,855 1,852 1,852 300
2017/08/30 1,855 1,859 1,849 1,859 800
2017/08/29 1,854 1,854 1,854 1,854 100
2017/08/28 1,856 1,856 1,855 1,855 1,300
2017/08/25 1,857 1,857 1,854 1,855 500
2017/08/24 1,850 1,850 1,850 1,850 1,000
2017/08/23 1,849 1,861 1,849 1,849 900
2017/08/22 1,855 1,868 1,850 1,868 800
2017/08/21 1,860 1,860 1,835 1,850 1,400
2017/08/18 1,865 1,865 1,860 1,860 400
2017/08/17 1,870 1,870 1,870 1,870 100
2017/08/16 1,826 1,871 1,824 1,870 800
2017/08/15 1,845 1,850 1,825 1,849 1,500
2017/08/14 1,830 1,830 1,808 1,829 4,700
2017/08/10 1,860 1,860 1,845 1,845 900
2017/08/09 1,885 1,885 1,850 1,860 3,400
2017/08/08 1,881 1,881 1,880 1,880 400
2017/08/07 1,890 1,894 1,882 1,882 1,400
2017/08/04 1,895 1,895 1,868 1,890 800
2017/08/03 1,898 1,898 1,875 1,875 400
2017/08/02 1,889 1,894 1,875 1,875 1,100
2017/08/01 1,883 1,883 1,843 1,872 1,000
2017/07/31 1,851 1,860 1,826 1,860 1,800
2017/07/28 1,857 1,857 1,849 1,849 900
2017/07/27 1,880 1,884 1,856 1,856 1,100
2017/07/26 1,880 1,880 1,875 1,880 600
2017/07/25 1,877 1,878 1,870 1,878 3,000
2017/07/24 1,852 1,865 1,852 1,860 3,500
2017/07/21 1,835 1,860 1,835 1,852 2,100
2017/07/20 1,839 1,839 1,830 1,835 700
2017/07/19 1,841 1,841 1,812 1,812 1,200
2017/07/18 1,830 1,830 1,816 1,816 500
2017/07/14 1,805 1,830 1,805 1,830 1,300
2017/07/13 1,855 1,860 1,760 1,820 12,500
2017/07/12 1,867 1,867 1,840 1,860 3,500
2017/07/11 1,845 1,851 1,845 1,850 3,500
2017/07/10 1,830 1,830 1,823 1,829 2,000
2017/07/07 1,795 1,830 1,792 1,820 9,800
2017/07/06 1,797 1,797 1,766 1,788 7,200
2017/07/05 1,745 1,760 1,743 1,760 1,800
2017/07/04 1,755 1,771 1,749 1,771 700
2017/07/03 1,750 1,750 1,737 1,750 500
2017/06/30 1,748 1,748 1,744 1,744 200
2017/06/29 1,750 1,750 1,730 1,749 400
2017/06/28 1,750 1,753 1,730 1,750 700
2017/06/27 1,725 1,749 1,722 1,749 800
2017/06/26 1,755 1,755 1,720 1,748 700
2017/06/23 1,718 1,720 1,715 1,718 500
2017/06/22 1,719 1,719 1,718 1,718 700
2017/06/21 1,718 1,718 1,706 1,711 1,200
2017/06/20 1,719 1,719 1,718 1,718 300
2017/06/19 1,705 1,705 1,701 1,705 1,700
2017/06/16 1,707 1,707 1,701 1,705 1,300
2017/06/15 1,708 1,710 1,707 1,707 1,500
2017/06/14 1,704 1,710 1,700 1,705 3,300
2017/06/13 1,700 1,704 1,697 1,704 1,200
2017/06/12 1,700 1,700 1,699 1,700 1,400
2017/06/09 1,700 1,700 1,699 1,699 200
2017/06/08 1,704 1,708 1,700 1,700 3,000
2017/06/07 1,708 1,717 1,708 1,717 600
2017/06/06 1,718 1,718 1,704 1,704 1,500
2017/06/05 1,707 1,710 1,702 1,702 4,200
2017/06/02 1,704 1,721 1,704 1,706 8,500
2017/06/01 1,703 1,704 1,703 1,703 700
2017/05/31 1,721 1,721 1,703 1,715 1,400
2017/05/30 1,705 1,710 1,703 1,703 1,900
2017/05/29 1,711 1,713 1,705 1,706 2,400
2017/05/26 1,712 1,712 1,711 1,711 500
2017/05/25 1,726 1,738 1,710 1,711 2,600
2017/05/24 1,740 1,742 1,716 1,726 900
2017/05/23 1,744 1,744 1,725 1,734 600
2017/05/22 1,720 1,740 1,720 1,725 3,100
2017/05/19 1,679 1,712 1,679 1,710 1,800
2017/05/18 1,690 1,691 1,679 1,679 2,000
2017/05/17 1,697 1,699 1,691 1,699 900
2017/05/16 1,710 1,710 1,696 1,697 1,100
2017/05/15 1,708 1,709 1,705 1,709 1,700
2017/05/12 1,709 1,710 1,690 1,690 3,800
2017/05/11 1,705 1,710 1,680 1,709 3,400
2017/05/10 1,677 1,709 1,670 1,703 1,800
2017/05/09 1,671 1,681 1,671 1,677 1,500
2017/05/08 1,672 1,694 1,672 1,672 5,700
2017/05/02 1,673 1,673 1,651 1,655 3,200
2017/05/01 1,672 1,675 1,651 1,675 1,400
2017/04/28 1,675 1,675 1,675 1,675 100
2017/04/27 1,650 1,670 1,647 1,670 1,900
2017/04/26 1,645 1,654 1,645 1,654 600
2017/04/25 1,650 1,650 1,637 1,640 1,100
2017/04/24 1,650 1,673 1,650 1,650 1,200
2017/04/21 1,650 1,685 1,650 1,656 2,000
2017/04/20 1,680 1,680 1,670 1,670 500
2017/04/19 1,650 1,680 1,650 1,680 1,100
2017/04/18 1,665 1,667 1,665 1,665 600
2017/04/17 1,635 1,660 1,635 1,660 500
2017/04/14 1,631 1,660 1,627 1,660 1,100
2017/04/13 1,665 1,665 1,623 1,640 2,400
2017/04/12 1,665 1,670 1,625 1,625 3,200
2017/04/11 1,688 1,688 1,665 1,665 1,400
2017/04/10 1,630 1,675 1,630 1,675 3,200
2017/04/07 1,550 1,630 1,550 1,624 6,800
2017/04/06 1,574 1,575 1,530 1,560 7,700
2017/04/05 1,625 1,625 1,570 1,600 5,000
2017/04/04 1,654 1,654 1,553 1,625 8,800
2017/04/03 1,680 1,725 1,674 1,674 3,900
2017/03/31 1,720 1,725 1,680 1,700 7,700
2017/03/30 1,717 1,733 1,715 1,720 1,600
2017/03/29 1,704 1,740 1,704 1,733 3,900
2017/03/28 1,745 1,745 1,731 1,744 2,700
2017/03/27 1,755 1,759 1,740 1,748 1,900
2017/03/24 1,760 1,762 1,759 1,760 2,300
2017/03/23 1,748 1,768 1,745 1,768 1,400
2017/03/22 1,774 1,774 1,740 1,748 1,700
2017/03/21 1,750 1,774 1,740 1,774 3,100
2017/03/17 1,724 1,745 1,720 1,735 6,500
2017/03/16 1,751 1,752 1,726 1,734 5,700
2017/03/15 1,805 1,805 1,754 1,775 5,000
2017/03/14 1,813 1,814 1,807 1,808 1,400
2017/03/13 1,814 1,819 1,809 1,819 1,700
2017/03/10 1,819 1,819 1,815 1,815 900
2017/03/09 1,811 1,815 1,810 1,814 600
2017/03/08 1,823 1,825 1,813 1,818 2,500
2017/03/07 1,825 1,825 1,820 1,823 1,100
2017/03/06 1,829 1,829 1,815 1,815 1,700
2017/03/03 1,815 1,829 1,810 1,829 4,300
2017/03/02 1,828 1,828 1,815 1,815 2,600
2017/03/01 1,829 1,829 1,785 1,814 4,700
2017/02/28 1,834 1,834 1,829 1,829 2,700
2017/02/27 1,827 1,829 1,815 1,829 4,800
2017/02/24 1,814 1,820 1,807 1,819 2,300
2017/02/23 1,800 1,818 1,780 1,818 2,700
2017/02/22 1,784 1,799 1,780 1,799 2,600
2017/02/21 1,775 1,779 1,760 1,779 1,200
2017/02/20 1,756 1,770 1,755 1,755 2,400
2017/02/17 1,780 1,780 1,759 1,759 3,800
2017/02/16 1,798 1,798 1,777 1,777 1,600
2017/02/15 1,799 1,799 1,776 1,780 2,800
2017/02/14 1,789 1,800 1,781 1,799 4,100
2017/02/13 1,792 1,792 1,762 1,780 5,600
2017/02/10 1,780 1,780 1,763 1,771 8,400
2017/02/09 1,750 1,826 1,750 1,795 19,700
2017/02/08 1,700 1,742 1,679 1,740 25,900
2017/02/07 1,598 1,598 1,592 1,598 2,300
2017/02/06 1,590 1,595 1,587 1,588 1,900
2017/02/03 1,571 1,580 1,570 1,580 800
2017/02/02 1,564 1,580 1,563 1,570 1,000
2017/02/01 1,583 1,584 1,563 1,563 3,200
2017/01/31 1,578 1,584 1,554 1,584 2,900
2017/01/30 1,577 1,584 1,533 1,550 9,600
2017/01/27 1,515 1,533 1,511 1,533 3,600
2017/01/26 1,500 1,509 1,500 1,509 3,100
2017/01/25 1,500 1,500 1,490 1,499 1,700
2017/01/24 1,499 1,500 1,481 1,482 6,100
2017/01/23 1,492 1,499 1,485 1,499 8,700
2017/01/20 1,449 1,467 1,449 1,452 2,600
2017/01/19 1,429 1,430 1,428 1,430 900
2017/01/18 1,450 1,450 1,425 1,428 2,700
2017/01/17 1,451 1,456 1,446 1,456 3,000
2017/01/16 1,455 1,460 1,451 1,451 1,600
2017/01/13 1,471 1,471 1,449 1,451 1,900
2017/01/12 1,462 1,474 1,449 1,470 3,900
2017/01/11 1,450 1,474 1,450 1,460 2,300
2017/01/10 1,476 1,484 1,455 1,476 4,200
2017/01/06 1,456 1,470 1,456 1,470 1,000
2017/01/05 1,452 1,455 1,448 1,454 4,500
2017/01/04 1,437 1,450 1,436 1,449 6,000

このページの先頭へ