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 |