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
2019/12/30 1,902 1,910 1,899 1,905 3,000
2019/12/27 1,913 1,934 1,900 1,902 7,100
2019/12/26 1,912 1,912 1,884 1,912 11,200
2019/12/25 1,898 1,916 1,877 1,912 11,600
2019/12/24 1,927 1,927 1,888 1,894 7,900
2019/12/23 1,999 2,001 1,918 1,927 10,200
2019/12/20 1,991 2,038 1,987 1,998 20,600
2019/12/19 1,949 1,998 1,949 1,991 9,100
2019/12/18 1,955 1,966 1,940 1,956 7,600
2019/12/17 1,962 1,970 1,940 1,956 10,700
2019/12/16 1,929 1,973 1,913 1,946 17,300
2019/12/13 1,900 1,949 1,900 1,918 20,300
2019/12/12 1,870 1,897 1,860 1,878 8,300
2019/12/11 1,839 1,859 1,839 1,843 4,900
2019/12/10 1,843 1,864 1,843 1,857 8,900
2019/12/09 1,839 1,846 1,835 1,843 3,000
2019/12/06 1,836 1,838 1,820 1,836 6,700
2019/12/05 1,809 1,839 1,803 1,820 9,900
2019/12/04 1,803 1,807 1,795 1,802 4,000
2019/12/03 1,800 1,813 1,795 1,803 12,500
2019/12/02 1,789 1,810 1,788 1,804 6,700
2019/11/29 1,803 1,803 1,790 1,790 1,900
2019/11/28 1,793 1,804 1,793 1,804 3,600
2019/11/27 1,805 1,805 1,798 1,798 8,800
2019/11/26 1,807 1,807 1,795 1,795 2,900
2019/11/25 1,807 1,807 1,798 1,803 4,200
2019/11/22 1,785 1,807 1,785 1,806 5,300
2019/11/21 1,788 1,788 1,778 1,785 3,800
2019/11/20 1,786 1,790 1,780 1,784 4,900
2019/11/19 1,775 1,782 1,775 1,775 2,000
2019/11/18 1,768 1,791 1,768 1,774 7,400
2019/11/15 1,761 1,770 1,761 1,770 2,400
2019/11/14 1,761 1,771 1,757 1,761 3,600
2019/11/13 1,772 1,774 1,752 1,757 3,000
2019/11/12 1,765 1,770 1,750 1,769 4,100
2019/11/11 1,739 1,778 1,738 1,765 6,800
2019/11/08 1,781 1,785 1,741 1,764 6,400
2019/11/07 1,795 1,795 1,740 1,765 5,900
2019/11/06 1,777 1,796 1,768 1,795 4,900
2019/11/05 1,800 1,800 1,790 1,798 8,000
2019/11/01 1,746 1,791 1,736 1,788 11,100
2019/10/31 1,718 1,770 1,718 1,757 13,500
2019/10/30 1,656 1,725 1,655 1,725 31,000
2019/10/29 1,646 1,661 1,646 1,651 9,200
2019/10/28 1,636 1,658 1,634 1,642 10,600
2019/10/25 1,629 1,638 1,621 1,638 7,400
2019/10/24 1,611 1,625 1,608 1,620 6,400
2019/10/23 1,625 1,625 1,614 1,620 6,100
2019/10/21 1,612 1,644 1,612 1,619 2,000
2019/10/18 1,635 1,636 1,606 1,629 4,900
2019/10/17 1,633 1,635 1,605 1,626 5,800
2019/10/16 1,626 1,633 1,621 1,633 3,600
2019/10/15 1,614 1,635 1,614 1,625 5,900
2019/10/11 1,592 1,600 1,584 1,594 5,100
2019/10/10 1,584 1,595 1,584 1,591 1,600
2019/10/09 1,577 1,597 1,577 1,584 4,000
2019/10/08 1,564 1,597 1,564 1,577 4,600
2019/10/07 1,600 1,600 1,562 1,586 5,500
2019/10/04 1,576 1,586 1,571 1,586 3,700
2019/10/03 1,566 1,576 1,560 1,565 4,800
2019/10/02 1,597 1,603 1,584 1,601 7,600
2019/10/01 1,580 1,604 1,578 1,584 7,100
2019/09/30 1,605 1,616 1,563 1,602 4,300
2019/09/27 1,568 1,605 1,527 1,602 8,000
2019/09/26 1,599 1,609 1,595 1,598 11,800
2019/09/25 1,586 1,601 1,582 1,601 4,500
2019/09/24 1,589 1,601 1,572 1,600 5,400
2019/09/20 1,600 1,607 1,594 1,603 3,400
2019/09/19 1,590 1,605 1,590 1,605 10,100
2019/09/18 1,595 1,601 1,590 1,595 5,000
2019/09/17 1,615 1,618 1,593 1,607 6,100
2019/09/13 1,601 1,620 1,576 1,620 14,200
2019/09/12 1,595 1,617 1,588 1,609 11,900
2019/09/11 1,557 1,588 1,551 1,586 8,700
2019/09/10 1,521 1,562 1,521 1,562 7,100
2019/09/09 1,501 1,527 1,501 1,519 4,400
2019/09/06 1,496 1,517 1,496 1,515 5,200
2019/09/05 1,471 1,497 1,471 1,497 4,000
2019/09/04 1,491 1,491 1,471 1,471 4,200
2019/09/03 1,480 1,492 1,480 1,491 2,500
2019/09/02 1,478 1,488 1,478 1,484 1,100
2019/08/30 1,490 1,490 1,479 1,487 4,500
2019/08/29 1,470 1,490 1,470 1,490 2,000
2019/08/28 1,465 1,493 1,465 1,471 5,200
2019/08/27 1,470 1,480 1,458 1,458 6,300
2019/08/26 1,467 1,480 1,458 1,464 8,600
2019/08/23 1,485 1,494 1,469 1,475 4,200
2019/08/22 1,495 1,495 1,475 1,475 2,300
2019/08/21 1,498 1,498 1,482 1,486 3,000
2019/08/20 1,494 1,499 1,490 1,499 2,800
2019/08/19 1,476 1,497 1,476 1,494 5,800
2019/08/16 1,490 1,503 1,486 1,487 4,100
2019/08/15 1,499 1,499 1,486 1,490 3,800
2019/08/14 1,521 1,521 1,502 1,506 4,300
2019/08/13 1,509 1,509 1,487 1,502 7,400
2019/08/09 1,521 1,521 1,505 1,509 11,200
2019/08/08 1,521 1,544 1,521 1,544 3,100
2019/08/07 1,521 1,543 1,520 1,536 10,200
2019/08/06 1,502 1,528 1,500 1,527 9,700
2019/08/05 1,562 1,563 1,518 1,527 9,800
2019/08/02 1,617 1,617 1,558 1,565 9,400
2019/08/01 1,620 1,620 1,606 1,617 3,700
2019/07/31 1,630 1,634 1,620 1,620 2,100
2019/07/30 1,631 1,638 1,629 1,629 5,100
2019/07/29 1,628 1,652 1,628 1,636 2,200
2019/07/26 1,635 1,637 1,623 1,627 2,500
2019/07/25 1,642 1,642 1,635 1,635 6,200
2019/07/24 1,641 1,642 1,631 1,637 3,400
2019/07/23 1,637 1,641 1,625 1,641 4,900
2019/07/22 1,628 1,642 1,625 1,628 4,300
2019/07/19 1,615 1,638 1,598 1,621 5,300
2019/07/18 1,643 1,649 1,600 1,600 5,900
2019/07/17 1,642 1,652 1,640 1,643 4,600
2019/07/16 1,657 1,664 1,624 1,645 2,800
2019/07/12 1,665 1,665 1,652 1,652 3,200
2019/07/11 1,645 1,660 1,645 1,657 4,100
2019/07/10 1,644 1,654 1,642 1,642 4,400
2019/07/09 1,680 1,680 1,638 1,644 10,100
2019/07/08 1,672 1,687 1,672 1,680 9,600
2019/07/05 1,672 1,672 1,654 1,659 7,200
2019/07/04 1,646 1,663 1,630 1,653 9,700
2019/07/03 1,591 1,629 1,587 1,629 15,000
2019/07/02 1,547 1,586 1,547 1,583 12,800
2019/07/01 1,523 1,538 1,514 1,537 8,500
2019/06/28 1,498 1,507 1,498 1,502 2,500
2019/06/27 1,484 1,508 1,484 1,508 4,800
2019/06/26 1,510 1,510 1,480 1,484 5,500
2019/06/25 1,510 1,515 1,501 1,505 2,700
2019/06/24 1,509 1,516 1,485 1,498 5,900
2019/06/21 1,512 1,536 1,505 1,509 4,800
2019/06/20 1,535 1,535 1,510 1,527 2,200
2019/06/19 1,490 1,537 1,490 1,535 6,500
2019/06/18 1,522 1,522 1,475 1,479 10,800
2019/06/17 1,530 1,530 1,517 1,527 3,100
2019/06/14 1,543 1,561 1,522 1,522 6,300
2019/06/13 1,598 1,598 1,533 1,536 6,300
2019/06/12 1,598 1,602 1,598 1,598 2,700
2019/06/11 1,600 1,602 1,587 1,598 3,600
2019/06/10 1,605 1,610 1,582 1,600 7,200
2019/06/07 1,542 1,587 1,532 1,582 8,100
2019/06/06 1,553 1,554 1,538 1,541 3,200
2019/06/05 1,517 1,554 1,517 1,550 10,200
2019/06/04 1,476 1,527 1,473 1,516 16,200
2019/06/03 1,520 1,529 1,462 1,494 13,000
2019/05/31 1,566 1,566 1,523 1,529 12,300
2019/05/30 1,551 1,569 1,542 1,569 10,600
2019/05/29 1,602 1,602 1,553 1,556 17,000
2019/05/28 1,615 1,620 1,613 1,616 3,400
2019/05/27 1,602 1,616 1,602 1,615 3,500
2019/05/24 1,603 1,609 1,601 1,609 7,600
2019/05/23 1,626 1,628 1,602 1,602 5,300
2019/05/22 1,641 1,641 1,620 1,632 4,100
2019/05/21 1,638 1,638 1,608 1,626 8,300
2019/05/20 1,670 1,671 1,643 1,654 9,600
2019/05/17 1,700 1,700 1,658 1,680 7,200
2019/05/16 1,716 1,716 1,643 1,653 7,800
2019/05/15 1,655 1,712 1,654 1,711 7,700
2019/05/14 1,620 1,654 1,607 1,651 23,500
2019/05/13 1,640 1,708 1,640 1,651 50,400
2019/05/10 1,988 2,000 1,959 1,960 11,700
2019/05/09 2,008 2,008 1,989 1,990 9,600
2019/05/08 2,009 2,018 1,991 2,005 8,200
2019/05/07 2,004 2,030 2,003 2,012 8,000
2019/04/26 1,995 2,019 1,993 2,010 5,900
2019/04/25 2,001 2,009 1,995 1,995 9,700
2019/04/24 2,026 2,032 2,011 2,011 2,700
2019/04/23 2,029 2,029 2,016 2,026 2,800
2019/04/22 2,020 2,054 2,016 2,034 2,800
2019/04/19 2,016 2,032 2,016 2,025 2,900
2019/04/18 2,050 2,054 2,017 2,020 4,100
2019/04/17 2,060 2,075 2,058 2,066 2,300
2019/04/16 2,026 2,063 2,026 2,051 3,600
2019/04/15 2,037 2,067 2,037 2,064 7,400
2019/04/12 2,006 2,025 2,004 2,014 6,300
2019/04/11 2,005 2,015 2,005 2,007 4,700
2019/04/10 2,040 2,040 2,015 2,026 4,400
2019/04/09 2,075 2,085 2,048 2,057 5,900
2019/04/08 2,134 2,140 2,068 2,080 10,600
2019/04/05 2,133 2,158 2,133 2,158 4,300
2019/04/04 2,117 2,158 2,117 2,146 4,500
2019/04/03 2,101 2,153 2,101 2,137 5,100
2019/04/02 2,129 2,151 2,129 2,148 3,300
2019/04/01 2,145 2,162 2,126 2,126 12,100
2019/03/29 2,144 2,156 2,090 2,107 6,800
2019/03/28 2,125 2,150 2,088 2,144 9,400
2019/03/27 2,125 2,165 2,109 2,152 12,000
2019/03/26 2,102 2,180 2,085 2,180 32,000
2019/03/25 2,097 2,102 2,055 2,099 14,500
2019/03/22 2,065 2,109 2,054 2,109 7,600
2019/03/20 2,047 2,070 2,045 2,066 5,700
2019/03/19 2,065 2,065 2,015 2,047 15,400
2019/03/18 2,090 2,090 2,048 2,056 14,600
2019/03/15 2,093 2,116 2,063 2,063 10,800
2019/03/14 2,106 2,108 2,077 2,088 8,300
2019/03/13 2,135 2,152 2,104 2,104 5,300
2019/03/12 2,116 2,156 2,116 2,156 9,400
2019/03/11 2,125 2,169 2,080 2,116 9,500
2019/03/08 2,165 2,170 2,071 2,107 17,900
2019/03/07 2,214 2,214 2,185 2,199 10,800
2019/03/06 2,219 2,236 2,213 2,214 7,900
2019/03/05 2,234 2,235 2,216 2,233 5,400
2019/03/04 2,235 2,235 2,218 2,235 4,700
2019/03/01 2,226 2,228 2,206 2,209 9,500
2019/02/28 2,260 2,260 2,240 2,240 8,000
2019/02/27 2,256 2,285 2,242 2,262 6,900
2019/02/26 2,297 2,300 2,260 2,268 5,200
2019/02/25 2,264 2,298 2,250 2,297 9,700
2019/02/22 2,246 2,259 2,218 2,242 7,300
2019/02/21 2,241 2,262 2,240 2,261 10,300
2019/02/20 2,250 2,258 2,238 2,248 8,000
2019/02/19 2,249 2,274 2,249 2,264 6,000
2019/02/18 2,207 2,255 2,207 2,249 8,300
2019/02/15 2,228 2,228 2,190 2,222 8,600
2019/02/14 2,251 2,257 2,229 2,235 8,300
2019/02/13 2,270 2,295 2,252 2,272 10,000
2019/02/12 2,204 2,301 2,197 2,270 18,700
2019/02/08 2,236 2,261 2,222 2,230 12,600
2019/02/07 2,286 2,288 2,215 2,239 19,300
2019/02/06 2,271 2,312 2,271 2,295 17,800
2019/02/05 2,256 2,299 2,256 2,271 13,800
2019/02/04 2,245 2,331 2,245 2,301 19,000
2019/02/01 2,362 2,362 2,233 2,233 44,200
2019/01/31 2,424 2,500 2,345 2,360 109,600
2019/01/30 2,440 2,629 2,379 2,438 460,400
2019/01/29 2,339 2,444 2,310 2,395 63,600
2019/01/28 2,316 2,387 2,296 2,327 49,900
2019/01/25 2,239 2,360 2,239 2,320 25,400
2019/01/24 2,293 2,293 2,200 2,217 20,300
2019/01/23 2,305 2,358 2,273 2,280 20,800
2019/01/22 2,397 2,397 2,302 2,310 26,100
2019/01/21 2,417 2,417 2,343 2,406 10,400
2019/01/18 2,349 2,413 2,330 2,393 17,500
2019/01/17 2,415 2,417 2,369 2,395 20,400
2019/01/16 2,380 2,415 2,326 2,405 24,100
2019/01/15 2,320 2,414 2,285 2,380 31,300
2019/01/11 2,268 2,341 2,259 2,306 30,100
2019/01/10 2,269 2,269 2,200 2,232 11,900
2019/01/09 2,255 2,292 2,238 2,278 11,600
2019/01/08 2,230 2,250 2,202 2,243 19,100
2019/01/07 2,205 2,245 2,205 2,230 17,800
2019/01/04 2,209 2,238 2,164 2,181 26,700

このページの先頭へ