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
2020/12/30 1,636 1,652 1,626 1,626 2,200
2020/12/29 1,627 1,636 1,626 1,636 1,900
2020/12/28 1,634 1,634 1,605 1,619 17,000
2020/12/25 1,664 1,664 1,628 1,633 5,200
2020/12/24 1,662 1,662 1,649 1,651 2,400
2020/12/23 1,644 1,664 1,644 1,662 3,100
2020/12/22 1,679 1,679 1,638 1,654 2,700
2020/12/21 1,685 1,687 1,650 1,679 4,100
2020/12/18 1,693 1,693 1,671 1,680 2,900
2020/12/17 1,672 1,709 1,665 1,680 9,500
2020/12/16 1,675 1,675 1,632 1,675 3,100
2020/12/15 1,662 1,678 1,644 1,675 9,800
2020/12/14 1,652 1,699 1,652 1,662 5,700
2020/12/11 1,616 1,645 1,595 1,645 11,100
2020/12/10 1,606 1,606 1,585 1,587 7,500
2020/12/09 1,676 1,676 1,603 1,612 7,500
2020/12/08 1,666 1,683 1,657 1,660 6,200
2020/12/07 1,740 1,740 1,666 1,666 5,700
2020/12/04 1,767 1,767 1,745 1,745 4,600
2020/12/03 1,750 1,757 1,750 1,751 2,800
2020/12/02 1,754 1,764 1,750 1,750 5,400
2020/12/01 1,764 1,771 1,750 1,755 5,700
2020/11/30 1,776 1,776 1,748 1,755 3,700
2020/11/27 1,755 1,777 1,749 1,777 6,700
2020/11/26 1,767 1,767 1,749 1,752 4,400
2020/11/25 1,764 1,776 1,753 1,753 7,000
2020/11/24 1,775 1,776 1,762 1,763 11,200
2020/11/20 1,780 1,780 1,766 1,770 4,600
2020/11/19 1,780 1,780 1,765 1,765 4,600
2020/11/18 1,767 1,780 1,766 1,773 5,000
2020/11/17 1,771 1,777 1,764 1,770 6,000
2020/11/16 1,763 1,783 1,763 1,769 9,300
2020/11/13 1,751 1,776 1,751 1,763 6,700
2020/11/12 1,735 1,777 1,732 1,754 21,400
2020/11/11 1,769 1,779 1,750 1,775 9,400
2020/11/10 1,768 1,770 1,734 1,768 8,700
2020/11/09 1,744 1,770 1,730 1,757 11,100
2020/11/06 1,753 1,768 1,745 1,758 5,600
2020/11/05 1,744 1,760 1,744 1,760 3,300
2020/11/04 1,741 1,758 1,730 1,748 4,400
2020/11/02 1,712 1,733 1,712 1,733 3,100
2020/10/30 1,726 1,739 1,716 1,716 2,000
2020/10/29 1,741 1,741 1,711 1,711 3,100
2020/10/28 1,743 1,755 1,740 1,740 1,400
2020/10/27 1,765 1,768 1,734 1,743 3,600
2020/10/26 1,770 1,791 1,768 1,768 1,400
2020/10/23 1,785 1,790 1,777 1,782 1,400
2020/10/22 1,796 1,796 1,780 1,780 2,800
2020/10/21 1,789 1,796 1,764 1,786 5,800
2020/10/20 1,810 1,816 1,762 1,798 23,700
2020/10/19 1,735 1,746 1,727 1,727 1,700
2020/10/16 1,706 1,706 1,703 1,703 200
2020/10/15 1,701 1,701 1,673 1,684 2,300
2020/10/14 1,738 1,738 1,712 1,712 1,800
2020/10/13 1,738 1,740 1,732 1,738 800
2020/10/12 1,706 1,740 1,701 1,740 400
2020/10/09 1,706 1,742 1,706 1,726 1,400
2020/10/08 1,744 1,744 1,713 1,723 2,500
2020/10/07 1,740 1,757 1,727 1,749 2,400
2020/10/06 1,756 1,766 1,750 1,766 1,300
2020/10/05 1,757 1,766 1,750 1,766 2,800
2020/10/02 1,756 1,764 1,720 1,762 3,000
2020/09/30 1,782 1,790 1,702 1,764 4,600
2020/09/29 1,798 1,812 1,768 1,782 6,500
2020/09/28 1,767 1,801 1,757 1,785 10,000
2020/09/25 1,776 1,776 1,652 1,769 4,400
2020/09/24 1,764 1,771 1,730 1,771 4,800
2020/09/23 1,733 1,752 1,733 1,752 5,400
2020/09/18 1,748 1,748 1,734 1,748 3,800
2020/09/17 1,660 1,748 1,654 1,748 6,100
2020/09/16 1,648 1,667 1,630 1,660 4,500
2020/09/15 1,611 1,649 1,611 1,649 2,500
2020/09/14 1,650 1,650 1,609 1,650 1,900
2020/09/11 1,650 1,654 1,633 1,650 4,100
2020/09/10 1,620 1,625 1,600 1,625 4,000
2020/09/09 1,581 1,600 1,551 1,600 5,500
2020/09/08 1,596 1,596 1,550 1,577 3,800
2020/09/07 1,608 1,611 1,537 1,556 6,300
2020/09/04 1,584 1,632 1,571 1,625 5,900
2020/09/03 1,600 1,630 1,583 1,616 7,400
2020/09/02 1,509 1,661 1,506 1,588 12,700
2020/09/01 1,485 1,508 1,485 1,505 2,200
2020/08/31 1,472 1,491 1,472 1,485 1,100
2020/08/28 1,491 1,498 1,467 1,484 3,800
2020/08/27 1,480 1,492 1,465 1,477 2,900
2020/08/26 1,473 1,480 1,473 1,480 1,100
2020/08/25 1,513 1,515 1,506 1,508 1,500
2020/08/24 1,514 1,515 1,491 1,491 2,200
2020/08/21 1,519 1,519 1,501 1,501 700
2020/08/20 1,513 1,513 1,499 1,505 500
2020/08/19 1,509 1,523 1,509 1,513 700
2020/08/18 1,511 1,511 1,490 1,490 2,700
2020/08/17 1,531 1,531 1,520 1,528 600
2020/08/14 1,577 1,577 1,531 1,531 2,600
2020/08/13 1,581 1,581 1,516 1,542 3,200
2020/08/12 1,491 1,582 1,490 1,566 4,900
2020/08/11 1,466 1,492 1,460 1,479 3,200
2020/08/07 1,426 1,454 1,426 1,450 700
2020/08/06 1,425 1,461 1,425 1,432 1,200
2020/08/05 1,408 1,422 1,408 1,422 1,900
2020/08/04 1,431 1,432 1,400 1,406 1,500
2020/08/03 1,435 1,435 1,401 1,407 2,500
2020/07/31 1,505 1,505 1,437 1,437 3,400
2020/07/30 1,501 1,545 1,501 1,505 1,800
2020/07/29 1,532 1,554 1,514 1,532 1,800
2020/07/28 1,566 1,566 1,533 1,552 1,900
2020/07/27 1,527 1,566 1,527 1,566 3,100
2020/07/22 1,523 1,569 1,513 1,527 3,400
2020/07/21 1,517 1,523 1,516 1,523 2,300
2020/07/20 1,503 1,520 1,503 1,517 1,700
2020/07/17 1,555 1,555 1,503 1,505 1,800
2020/07/16 1,559 1,559 1,547 1,551 800
2020/07/15 1,528 1,580 1,492 1,579 6,300
2020/07/14 1,525 1,525 1,487 1,516 3,800
2020/07/13 1,495 1,538 1,495 1,527 1,800
2020/07/10 1,510 1,511 1,487 1,487 4,500
2020/07/09 1,569 1,593 1,528 1,528 4,700
2020/07/08 1,618 1,632 1,568 1,568 6,900
2020/07/07 1,650 1,669 1,552 1,600 24,800
2020/07/06 1,485 1,650 1,485 1,650 29,500
2020/07/03 1,452 1,452 1,438 1,441 4,300
2020/07/02 1,443 1,443 1,422 1,422 2,000
2020/07/01 1,436 1,445 1,425 1,425 2,700
2020/06/30 1,437 1,442 1,427 1,427 1,700
2020/06/29 1,440 1,447 1,411 1,425 6,600
2020/06/26 1,475 1,476 1,447 1,453 6,000
2020/06/25 1,484 1,484 1,451 1,451 3,200
2020/06/24 1,457 1,485 1,457 1,470 1,000
2020/06/23 1,499 1,499 1,483 1,483 800
2020/06/22 1,450 1,475 1,450 1,475 1,600
2020/06/19 1,449 1,453 1,449 1,453 1,900
2020/06/18 1,468 1,468 1,465 1,465 800
2020/06/17 1,465 1,467 1,460 1,467 1,200
2020/06/16 1,422 1,464 1,422 1,464 1,900
2020/06/15 1,472 1,472 1,448 1,448 2,800
2020/06/12 1,457 1,492 1,457 1,475 3,100
2020/06/11 1,483 1,497 1,483 1,497 1,500
2020/06/10 1,485 1,496 1,485 1,494 1,900
2020/06/09 1,497 1,497 1,483 1,485 1,300
2020/06/08 1,498 1,498 1,486 1,497 2,700
2020/06/05 1,498 1,498 1,480 1,498 1,300
2020/06/04 1,476 1,499 1,476 1,498 2,000
2020/06/03 1,500 1,500 1,469 1,485 4,200
2020/06/02 1,465 1,514 1,455 1,500 2,400
2020/06/01 1,477 1,477 1,462 1,465 1,000
2020/05/29 1,521 1,521 1,472 1,480 5,500
2020/05/28 1,485 1,521 1,482 1,521 5,300
2020/05/27 1,469 1,486 1,463 1,481 6,900
2020/05/26 1,393 1,475 1,386 1,474 4,700
2020/05/25 1,380 1,399 1,380 1,393 1,400
2020/05/22 1,390 1,390 1,368 1,380 1,500
2020/05/21 1,406 1,406 1,386 1,392 1,000
2020/05/20 1,384 1,406 1,381 1,406 3,800
2020/05/19 1,420 1,420 1,380 1,388 4,000
2020/05/18 1,400 1,409 1,394 1,409 2,200
2020/05/15 1,427 1,427 1,409 1,418 900
2020/05/14 1,423 1,423 1,412 1,418 1,200
2020/05/13 1,421 1,426 1,420 1,423 3,200
2020/05/12 1,437 1,447 1,431 1,437 4,200
2020/05/11 1,401 1,457 1,401 1,451 4,100
2020/05/08 1,384 1,395 1,357 1,379 5,200
2020/05/07 1,339 1,359 1,339 1,354 1,800
2020/05/01 1,360 1,360 1,326 1,349 1,200
2020/04/30 1,360 1,388 1,330 1,369 6,200
2020/04/28 1,292 1,332 1,292 1,330 3,600
2020/04/27 1,284 1,290 1,281 1,290 1,600
2020/04/24 1,276 1,281 1,269 1,281 3,300
2020/04/23 1,257 1,267 1,257 1,267 2,800
2020/04/22 1,252 1,260 1,244 1,245 3,800
2020/04/21 1,240 1,259 1,240 1,259 1,700
2020/04/20 1,242 1,252 1,242 1,249 3,400
2020/04/17 1,242 1,253 1,234 1,242 4,200
2020/04/16 1,217 1,247 1,205 1,242 3,600
2020/04/15 1,236 1,250 1,217 1,217 4,600
2020/04/14 1,226 1,226 1,203 1,211 3,600
2020/04/13 1,235 1,240 1,229 1,229 2,900
2020/04/10 1,252 1,252 1,223 1,235 14,800
2020/04/09 1,223 1,257 1,223 1,238 4,600
2020/04/08 1,202 1,244 1,202 1,223 8,200
2020/04/07 1,234 1,251 1,192 1,251 6,000
2020/04/06 1,151 1,239 1,151 1,235 8,300
2020/04/03 1,167 1,182 1,150 1,172 4,500
2020/04/02 1,170 1,189 1,140 1,145 2,900
2020/04/01 1,223 1,249 1,201 1,201 5,500
2020/03/31 1,285 1,286 1,239 1,257 6,500
2020/03/30 1,368 1,368 1,283 1,315 13,500
2020/03/27 1,369 1,439 1,359 1,438 29,300
2020/03/26 1,303 1,379 1,279 1,379 12,900
2020/03/25 1,298 1,344 1,208 1,344 13,500
2020/03/24 1,101 1,155 1,101 1,151 13,700
2020/03/23 1,076 1,103 1,044 1,093 13,300
2020/03/19 1,216 1,253 999 1,024 26,400
2020/03/18 1,319 1,319 1,201 1,201 10,800
2020/03/17 1,250 1,297 1,158 1,285 30,300
2020/03/16 1,348 1,348 1,273 1,283 11,600
2020/03/13 1,331 1,332 1,271 1,288 24,300
2020/03/12 1,475 1,483 1,441 1,445 6,800
2020/03/11 1,481 1,550 1,481 1,494 10,000
2020/03/10 1,434 1,468 1,432 1,468 6,400
2020/03/09 1,456 1,516 1,456 1,464 12,100
2020/03/06 1,529 1,548 1,515 1,523 7,800
2020/03/05 1,570 1,570 1,537 1,551 4,800
2020/03/04 1,533 1,574 1,530 1,530 5,600
2020/03/03 1,562 1,562 1,532 1,534 8,500
2020/03/02 1,490 1,533 1,490 1,522 10,000
2020/02/28 1,505 1,526 1,486 1,486 30,700
2020/02/27 1,683 1,687 1,533 1,545 22,600
2020/02/26 1,698 1,698 1,665 1,675 17,900
2020/02/25 1,715 1,741 1,700 1,700 12,500
2020/02/21 1,793 1,813 1,793 1,804 2,200
2020/02/20 1,802 1,806 1,793 1,793 1,200
2020/02/19 1,825 1,825 1,801 1,802 3,800
2020/02/18 1,820 1,862 1,813 1,817 4,300
2020/02/17 1,812 1,852 1,800 1,830 6,500
2020/02/14 1,840 1,844 1,824 1,825 2,300
2020/02/13 1,842 1,859 1,831 1,859 3,900
2020/02/12 1,870 1,870 1,842 1,842 1,700
2020/02/10 1,846 1,876 1,841 1,871 3,700
2020/02/07 1,893 1,893 1,829 1,856 4,900
2020/02/06 1,823 1,906 1,823 1,874 7,000
2020/02/05 1,791 1,825 1,781 1,817 18,800
2020/02/04 1,763 1,787 1,762 1,787 2,400
2020/02/03 1,776 1,786 1,765 1,772 3,000
2020/01/31 1,762 1,811 1,762 1,778 5,200
2020/01/30 1,827 1,827 1,761 1,761 7,200
2020/01/29 1,822 1,835 1,821 1,821 1,900
2020/01/28 1,800 1,837 1,786 1,804 8,400
2020/01/27 1,888 1,895 1,816 1,816 12,700
2020/01/24 1,925 1,926 1,900 1,900 4,300
2020/01/23 1,920 1,927 1,911 1,917 1,800
2020/01/22 1,931 1,931 1,920 1,921 3,500
2020/01/21 1,933 1,939 1,926 1,926 1,500
2020/01/20 1,908 1,928 1,908 1,923 4,000
2020/01/17 1,906 1,914 1,906 1,910 4,400
2020/01/16 1,910 1,918 1,910 1,910 2,100
2020/01/15 1,919 1,928 1,919 1,921 3,400
2020/01/14 1,908 1,917 1,906 1,912 3,600
2020/01/10 1,914 1,914 1,900 1,908 1,900
2020/01/09 1,905 1,907 1,884 1,902 6,000
2020/01/08 1,893 1,893 1,860 1,866 4,900
2020/01/07 1,882 1,934 1,882 1,898 7,800
2020/01/06 1,883 1,884 1,858 1,866 8,900

このページの先頭へ