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
2018/12/28 2,230 2,320 2,211 2,309 31,600
2018/12/27 2,204 2,299 2,156 2,280 61,700
2018/12/26 2,062 2,137 2,025 2,072 39,900
2018/12/25 1,910 2,000 1,862 1,972 75,300
2018/12/21 2,237 2,239 2,120 2,140 63,600
2018/12/20 2,339 2,374 2,255 2,272 74,200
2018/12/19 2,367 2,450 2,335 2,400 33,400
2018/12/18 2,437 2,440 2,370 2,381 52,800
2018/12/17 2,457 2,497 2,450 2,487 20,300
2018/12/14 2,550 2,556 2,488 2,507 19,400
2018/12/13 2,546 2,590 2,537 2,579 24,100
2018/12/12 2,451 2,532 2,412 2,532 48,800
2018/12/11 2,587 2,595 2,400 2,459 50,800
2018/12/10 2,630 2,638 2,564 2,566 31,600
2018/12/07 2,692 2,710 2,642 2,678 14,300
2018/12/06 2,702 2,705 2,622 2,698 39,400
2018/12/05 2,700 2,724 2,611 2,720 103,100
2018/12/04 2,773 2,790 2,704 2,734 35,300
2018/12/03 2,722 2,785 2,722 2,783 25,300
2018/11/30 2,674 2,725 2,673 2,717 9,900
2018/11/29 2,649 2,689 2,636 2,667 13,800
2018/11/28 2,597 2,632 2,595 2,630 13,800
2018/11/27 2,600 2,636 2,590 2,591 12,700
2018/11/26 2,567 2,584 2,552 2,584 7,800
2018/11/22 2,570 2,572 2,528 2,572 11,300
2018/11/21 2,545 2,570 2,542 2,560 9,400
2018/11/20 2,554 2,577 2,522 2,577 10,600
2018/11/19 2,508 2,559 2,508 2,559 9,000
2018/11/16 2,551 2,590 2,526 2,540 16,300
2018/11/15 2,577 2,606 2,532 2,569 29,400
2018/11/14 2,647 2,655 2,582 2,610 19,400
2018/11/13 2,600 2,669 2,600 2,646 9,000
2018/11/12 2,688 2,723 2,670 2,676 10,000
2018/11/09 2,712 2,712 2,669 2,688 6,800
2018/11/08 2,700 2,733 2,688 2,710 13,000
2018/11/07 2,645 2,700 2,645 2,683 7,900
2018/11/06 2,680 2,685 2,638 2,665 11,200
2018/11/05 2,700 2,718 2,691 2,696 7,300
2018/11/02 2,630 2,718 2,630 2,710 10,600
2018/11/01 2,616 2,643 2,595 2,614 6,600
2018/10/31 2,625 2,660 2,610 2,641 14,900
2018/10/30 2,461 2,580 2,455 2,575 26,700
2018/10/29 2,581 2,639 2,481 2,511 53,900
2018/10/26 2,724 2,739 2,500 2,607 52,700
2018/10/25 2,731 2,739 2,700 2,702 39,400
2018/10/24 2,867 2,867 2,805 2,805 12,500
2018/10/23 2,860 2,872 2,819 2,828 21,200
2018/10/22 2,843 2,883 2,833 2,855 37,300
2018/10/19 2,810 2,839 2,802 2,839 9,700
2018/10/18 2,847 2,878 2,800 2,840 14,800
2018/10/17 2,819 2,833 2,811 2,832 9,500
2018/10/16 2,760 2,820 2,756 2,788 10,100
2018/10/15 2,775 2,787 2,753 2,765 9,100
2018/10/12 2,741 2,795 2,741 2,773 17,500
2018/10/11 2,726 2,789 2,703 2,764 38,100
2018/10/10 2,801 2,848 2,785 2,840 19,100
2018/10/09 2,757 2,806 2,736 2,801 20,200
2018/10/05 2,750 2,793 2,722 2,766 21,100
2018/10/04 2,720 2,771 2,717 2,762 16,100
2018/10/03 2,704 2,718 2,693 2,702 14,200
2018/10/02 2,698 2,711 2,690 2,702 10,100
2018/10/01 2,700 2,718 2,687 2,697 21,700
2018/09/28 2,630 2,682 2,626 2,682 24,100
2018/09/27 2,621 2,626 2,570 2,600 14,900
2018/09/26 2,622 2,631 2,603 2,614 7,700
2018/09/25 2,550 2,600 2,550 2,587 14,200
2018/09/21 2,531 2,569 2,531 2,567 7,700
2018/09/20 2,515 2,535 2,514 2,523 8,500
2018/09/19 2,560 2,579 2,512 2,536 11,200
2018/09/18 2,490 2,545 2,480 2,532 20,200
2018/09/14 2,407 2,466 2,407 2,463 6,500
2018/09/13 2,401 2,420 2,401 2,404 4,300
2018/09/12 2,424 2,450 2,386 2,399 15,900
2018/09/11 2,449 2,449 2,437 2,448 3,100
2018/09/10 2,416 2,455 2,416 2,449 10,500
2018/09/07 2,426 2,440 2,370 2,440 19,700
2018/09/06 2,488 2,488 2,427 2,431 14,900
2018/09/05 2,427 2,488 2,427 2,475 42,800
2018/09/04 2,411 2,427 2,411 2,424 9,500
2018/09/03 2,430 2,430 2,399 2,400 5,800
2018/08/31 2,420 2,429 2,405 2,417 8,700
2018/08/30 2,398 2,439 2,398 2,421 13,000
2018/08/29 2,384 2,403 2,384 2,403 13,900
2018/08/28 2,380 2,389 2,367 2,373 5,700
2018/08/27 2,389 2,390 2,360 2,370 5,600
2018/08/24 2,388 2,392 2,368 2,389 5,100
2018/08/23 2,340 2,388 2,336 2,386 11,000
2018/08/22 2,353 2,353 2,336 2,345 2,400
2018/08/21 2,342 2,354 2,302 2,353 11,600
2018/08/20 2,351 2,360 2,340 2,354 6,200
2018/08/17 2,345 2,380 2,345 2,362 3,400
2018/08/16 2,352 2,381 2,335 2,358 10,200
2018/08/15 2,353 2,396 2,352 2,381 23,600
2018/08/14 2,325 2,348 2,312 2,347 13,300
2018/08/13 2,326 2,326 2,294 2,315 6,500
2018/08/10 2,304 2,325 2,290 2,322 16,700
2018/08/09 2,298 2,315 2,289 2,304 14,200
2018/08/08 2,315 2,328 2,287 2,310 41,000
2018/08/07 2,255 2,270 2,231 2,254 8,700
2018/08/06 2,223 2,255 2,223 2,250 6,200
2018/08/03 2,223 2,230 2,218 2,219 11,200
2018/08/02 2,220 2,235 2,214 2,223 10,900
2018/08/01 2,240 2,240 2,205 2,220 16,600
2018/07/31 2,241 2,241 2,229 2,230 2,300
2018/07/30 2,240 2,250 2,239 2,241 3,300
2018/07/27 2,256 2,256 2,238 2,238 2,900
2018/07/26 2,236 2,255 2,231 2,250 6,200
2018/07/25 2,238 2,239 2,230 2,234 5,000
2018/07/24 2,224 2,248 2,224 2,238 5,500
2018/07/23 2,244 2,244 2,222 2,231 9,600
2018/07/20 2,259 2,266 2,245 2,245 6,800
2018/07/19 2,262 2,270 2,258 2,259 3,600
2018/07/18 2,280 2,289 2,263 2,270 4,200
2018/07/17 2,282 2,295 2,278 2,278 2,900
2018/07/13 2,277 2,283 2,268 2,282 2,700
2018/07/12 2,268 2,284 2,268 2,277 2,000
2018/07/11 2,289 2,289 2,262 2,279 3,700
2018/07/10 2,307 2,310 2,286 2,287 3,900
2018/07/09 2,318 2,318 2,279 2,298 14,100
2018/07/06 2,264 2,287 2,223 2,268 6,800
2018/07/05 2,225 2,245 2,210 2,215 15,900
2018/07/04 2,250 2,250 2,225 2,232 10,200
2018/07/03 2,281 2,281 2,237 2,250 14,000
2018/07/02 2,293 2,310 2,260 2,282 19,600
2018/06/29 2,290 2,297 2,289 2,291 2,300
2018/06/28 2,299 2,299 2,285 2,290 6,700
2018/06/27 2,296 2,314 2,296 2,299 4,500
2018/06/26 2,302 2,307 2,288 2,302 19,000
2018/06/25 2,325 2,325 2,309 2,309 9,100
2018/06/22 2,317 2,319 2,309 2,311 2,700
2018/06/21 2,314 2,320 2,307 2,314 2,100
2018/06/20 2,308 2,316 2,303 2,310 6,100
2018/06/19 2,339 2,340 2,308 2,308 7,600
2018/06/18 2,340 2,360 2,334 2,339 7,200
2018/06/15 2,322 2,340 2,309 2,340 12,300
2018/06/14 2,312 2,313 2,304 2,308 5,700
2018/06/13 2,311 2,323 2,310 2,312 3,200
2018/06/12 2,321 2,329 2,312 2,312 3,400
2018/06/11 2,329 2,331 2,313 2,320 6,200
2018/06/08 2,321 2,321 2,312 2,312 4,400
2018/06/07 2,323 2,330 2,312 2,321 6,200
2018/06/06 2,311 2,314 2,305 2,311 6,300
2018/06/05 2,333 2,333 2,303 2,311 3,300
2018/06/04 2,318 2,333 2,311 2,314 7,000
2018/06/01 2,297 2,330 2,296 2,316 12,700
2018/05/31 2,297 2,314 2,294 2,299 10,000
2018/05/30 2,310 2,318 2,295 2,297 14,700
2018/05/29 2,326 2,331 2,318 2,319 8,900
2018/05/28 2,343 2,345 2,333 2,338 6,700
2018/05/25 2,368 2,369 2,337 2,340 7,600
2018/05/24 2,388 2,388 2,356 2,368 6,200
2018/05/23 2,391 2,391 2,372 2,387 6,000
2018/05/22 2,400 2,410 2,368 2,390 21,600
2018/05/21 2,359 2,393 2,351 2,388 25,700
2018/05/18 2,321 2,321 2,312 2,312 3,900
2018/05/17 2,333 2,333 2,311 2,321 7,400
2018/05/16 2,330 2,339 2,302 2,320 6,500
2018/05/15 2,327 2,330 2,300 2,330 6,400
2018/05/14 2,304 2,344 2,300 2,343 10,700
2018/05/11 2,301 2,309 2,272 2,300 38,700
2018/05/10 2,308 2,315 2,294 2,315 8,700
2018/05/09 2,301 2,301 2,288 2,300 6,300
2018/05/08 2,309 2,309 2,295 2,300 8,300
2018/05/07 2,323 2,330 2,301 2,309 13,100
2018/05/02 2,315 2,323 2,314 2,323 3,400
2018/05/01 2,303 2,322 2,301 2,310 8,900
2018/04/27 2,325 2,325 2,303 2,304 2,000
2018/04/26 2,310 2,325 2,309 2,321 4,100
2018/04/25 2,296 2,328 2,296 2,323 6,500
2018/04/24 2,327 2,327 2,295 2,295 3,800
2018/04/23 2,281 2,317 2,281 2,307 5,700
2018/04/20 2,257 2,290 2,257 2,271 8,300
2018/04/19 2,287 2,288 2,248 2,256 6,400
2018/04/18 2,245 2,299 2,245 2,288 8,300
2018/04/17 2,289 2,289 2,214 2,240 25,600
2018/04/16 2,315 2,325 2,290 2,300 12,300
2018/04/13 2,327 2,334 2,319 2,319 3,600
2018/04/12 2,328 2,332 2,320 2,322 2,900
2018/04/11 2,324 2,333 2,322 2,329 6,500
2018/04/10 2,339 2,339 2,320 2,321 2,000
2018/04/09 2,320 2,340 2,312 2,340 9,000
2018/04/06 2,350 2,350 2,321 2,323 10,700
2018/04/05 2,350 2,360 2,341 2,342 5,800
2018/04/04 2,340 2,355 2,337 2,348 8,600
2018/04/03 2,338 2,350 2,330 2,334 3,800
2018/04/02 2,365 2,365 2,339 2,343 12,500
2018/03/30 2,365 2,377 2,340 2,364 5,800
2018/03/29 2,374 2,378 2,330 2,339 6,800
2018/03/28 2,379 2,389 2,362 2,366 7,300
2018/03/27 2,384 2,419 2,382 2,413 18,400
2018/03/26 2,338 2,359 2,337 2,359 9,900
2018/03/23 2,350 2,375 2,338 2,366 14,300
2018/03/22 2,380 2,405 2,370 2,405 10,800
2018/03/20 2,325 2,375 2,320 2,375 10,400
2018/03/19 2,390 2,390 2,353 2,353 14,000
2018/03/16 2,380 2,403 2,378 2,398 7,300
2018/03/15 2,365 2,389 2,364 2,371 9,300
2018/03/14 2,416 2,416 2,361 2,371 9,800
2018/03/13 2,400 2,418 2,385 2,416 13,400
2018/03/12 2,395 2,402 2,380 2,402 10,200
2018/03/09 2,363 2,369 2,342 2,361 6,300
2018/03/08 2,358 2,370 2,341 2,341 19,500
2018/03/07 2,380 2,380 2,344 2,359 9,800
2018/03/06 2,379 2,388 2,340 2,379 9,100
2018/03/05 2,394 2,399 2,336 2,344 15,800
2018/03/02 2,362 2,403 2,362 2,394 12,000
2018/03/01 2,410 2,416 2,386 2,403 9,800
2018/02/28 2,370 2,419 2,370 2,419 27,200
2018/02/27 2,381 2,393 2,355 2,360 19,000
2018/02/26 2,387 2,387 2,365 2,367 15,100
2018/02/23 2,350 2,372 2,342 2,363 10,200
2018/02/22 2,351 2,351 2,333 2,333 7,700
2018/02/21 2,342 2,360 2,337 2,345 10,000
2018/02/20 2,360 2,379 2,332 2,340 10,700
2018/02/19 2,377 2,387 2,345 2,375 21,800
2018/02/16 2,350 2,350 2,320 2,340 12,300
2018/02/15 2,329 2,349 2,310 2,320 13,200
2018/02/14 2,380 2,380 2,300 2,305 29,400
2018/02/13 2,410 2,440 2,367 2,378 45,700
2018/02/09 2,310 2,367 2,301 2,362 98,900
2018/02/08 2,235 2,279 2,221 2,279 9,700
2018/02/07 2,288 2,288 2,205 2,242 18,600
2018/02/06 2,195 2,214 2,150 2,193 43,600
2018/02/05 2,290 2,297 2,255 2,295 19,700
2018/02/02 2,317 2,320 2,291 2,309 16,700
2018/02/01 2,305 2,317 2,300 2,315 13,800
2018/01/31 2,291 2,304 2,286 2,303 11,300
2018/01/30 2,309 2,315 2,295 2,305 16,600
2018/01/29 2,320 2,320 2,310 2,310 9,600
2018/01/26 2,310 2,311 2,302 2,309 7,500
2018/01/25 2,299 2,319 2,294 2,309 17,800
2018/01/24 2,295 2,303 2,291 2,300 18,800
2018/01/23 2,300 2,303 2,293 2,300 15,800
2018/01/22 2,300 2,300 2,291 2,298 12,000
2018/01/19 2,299 2,300 2,290 2,300 5,900
2018/01/18 2,300 2,305 2,292 2,295 11,600
2018/01/17 2,296 2,304 2,293 2,295 7,300
2018/01/16 2,306 2,310 2,291 2,296 17,100
2018/01/15 2,305 2,324 2,300 2,305 20,900
2018/01/12 2,294 2,297 2,289 2,296 11,200
2018/01/11 2,297 2,297 2,288 2,290 6,700
2018/01/10 2,300 2,304 2,284 2,297 13,300
2018/01/09 2,295 2,305 2,272 2,284 16,300
2018/01/05 2,280 2,285 2,260 2,270 15,000
2018/01/04 2,294 2,305 2,260 2,278 15,000

このページの先頭へ