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
2021/12/30 1,863 1,879 1,861 1,879 1,300
2021/12/29 1,843 1,858 1,843 1,853 2,800
2021/12/28 1,829 1,840 1,829 1,840 3,700
2021/12/27 1,836 1,836 1,820 1,829 4,400
2021/12/24 1,842 1,844 1,820 1,820 2,900
2021/12/23 1,838 1,840 1,820 1,827 2,000
2021/12/22 1,848 1,854 1,835 1,835 4,300
2021/12/21 1,880 1,880 1,845 1,854 4,500
2021/12/20 1,883 1,899 1,880 1,880 2,000
2021/12/17 1,887 1,887 1,882 1,882 1,800
2021/12/16 1,890 1,890 1,882 1,882 2,900
2021/12/15 1,892 1,892 1,890 1,890 2,200
2021/12/14 1,910 1,910 1,890 1,900 2,800
2021/12/13 1,903 1,907 1,896 1,900 2,600
2021/12/10 1,919 1,919 1,900 1,906 2,800
2021/12/09 1,903 1,917 1,895 1,901 2,300
2021/12/08 1,920 1,933 1,895 1,917 4,100
2021/12/07 1,890 1,920 1,890 1,920 2,800
2021/12/06 1,887 1,919 1,887 1,889 2,400
2021/12/03 1,918 1,920 1,894 1,894 1,900
2021/12/02 1,919 1,919 1,887 1,887 1,900
2021/12/01 1,882 1,927 1,882 1,919 1,600
2021/11/30 1,935 1,935 1,886 1,895 2,200
2021/11/29 1,935 1,935 1,895 1,895 3,400
2021/11/26 1,966 1,966 1,950 1,950 1,600
2021/11/25 1,957 1,973 1,957 1,966 1,100
2021/11/24 1,986 1,986 1,956 1,956 600
2021/11/22 1,955 1,990 1,953 1,953 800
2021/11/19 1,990 1,990 1,956 1,956 2,700
2021/11/18 1,994 1,995 1,994 1,994 900
2021/11/17 1,992 1,992 1,981 1,981 800
2021/11/16 1,994 1,994 1,981 1,981 1,200
2021/11/15 1,987 1,994 1,985 1,994 700
2021/11/12 1,987 1,994 1,987 1,994 800
2021/11/11 1,998 1,998 1,986 1,986 1,200
2021/11/10 1,991 1,998 1,987 1,996 1,500
2021/11/09 2,027 2,027 1,977 1,977 3,400
2021/11/08 2,007 2,011 1,997 2,011 1,900
2021/11/05 2,017 2,022 2,002 2,007 1,500
2021/11/04 2,018 2,035 2,006 2,030 2,800
2021/11/02 2,011 2,018 2,006 2,018 1,000
2021/11/01 2,015 2,040 2,014 2,018 4,500
2021/10/29 2,015 2,015 2,005 2,015 700
2021/10/28 2,018 2,018 1,996 2,015 4,500
2021/10/27 2,018 2,018 2,002 2,010 800
2021/10/26 2,010 2,022 1,997 2,019 3,000
2021/10/25 2,061 2,061 2,010 2,011 4,100
2021/10/22 2,065 2,065 2,050 2,050 1,100
2021/10/21 2,054 2,076 2,054 2,065 2,500
2021/10/20 2,077 2,083 2,057 2,069 6,000
2021/10/19 2,077 2,098 2,035 2,073 27,200
2021/10/18 2,013 2,045 1,955 2,045 5,900
2021/10/15 1,962 2,009 1,946 1,994 4,000
2021/10/14 1,880 1,969 1,880 1,956 9,800
2021/10/13 1,924 1,924 1,891 1,891 2,900
2021/10/12 1,960 1,960 1,919 1,922 1,600
2021/10/11 1,894 1,969 1,894 1,968 2,300
2021/10/08 1,910 1,912 1,845 1,875 5,700
2021/10/07 1,870 1,900 1,857 1,879 4,900
2021/10/06 1,920 1,920 1,870 1,879 2,900
2021/10/05 1,946 1,948 1,875 1,880 6,100
2021/10/04 1,965 1,965 1,944 1,946 1,700
2021/10/01 1,966 1,977 1,944 1,944 3,000
2021/09/30 1,972 1,996 1,970 1,970 2,400
2021/09/29 2,001 2,030 1,972 1,972 5,100
2021/09/28 2,069 2,069 2,053 2,066 4,400
2021/09/27 2,100 2,100 2,053 2,059 6,900
2021/09/24 2,053 2,100 2,049 2,100 8,500
2021/09/22 2,074 2,074 2,032 2,053 1,300
2021/09/21 2,040 2,075 2,022 2,075 4,700
2021/09/17 2,055 2,060 2,036 2,060 3,900
2021/09/16 2,025 2,056 2,025 2,050 6,800
2021/09/15 2,029 2,034 2,016 2,034 2,100
2021/09/14 2,035 2,050 2,024 2,050 3,800
2021/09/13 2,020 2,037 2,020 2,037 3,300
2021/09/10 1,999 2,035 1,991 2,035 5,600
2021/09/09 2,008 2,008 2,008 2,008 1,600
2021/09/08 1,972 2,005 1,972 2,005 3,100
2021/09/07 2,007 2,007 1,969 1,979 4,100
2021/09/06 2,000 2,007 1,982 2,007 2,200
2021/09/03 1,975 1,987 1,965 1,980 3,900
2021/09/02 1,987 1,987 1,961 1,975 2,700
2021/09/01 1,967 1,982 1,967 1,975 2,400
2021/08/31 1,993 1,993 1,960 1,974 2,200
2021/08/30 2,007 2,007 1,967 1,993 2,900
2021/08/27 2,003 2,003 1,947 1,992 4,900
2021/08/26 1,956 2,049 1,929 2,022 9,400
2021/08/25 1,943 1,996 1,861 1,996 10,000
2021/08/24 1,910 1,930 1,851 1,929 8,600
2021/08/23 1,904 1,913 1,834 1,909 12,600
2021/08/20 1,935 1,946 1,891 1,904 6,600
2021/08/19 2,024 2,024 1,934 1,934 15,700
2021/08/18 2,071 2,087 2,033 2,053 6,900
2021/08/17 2,109 2,109 2,051 2,082 9,700
2021/08/16 2,017 2,116 2,010 2,110 34,600
2021/08/13 1,971 2,016 1,965 2,005 8,100
2021/08/12 1,980 1,980 1,940 1,969 5,100
2021/08/11 1,973 1,983 1,933 1,963 4,100
2021/08/10 1,975 1,984 1,975 1,978 2,000
2021/08/06 1,977 1,993 1,900 1,975 2,300
2021/08/05 1,982 1,982 1,977 1,977 600
2021/08/04 1,989 1,989 1,980 1,989 1,900
2021/08/03 1,997 2,016 1,984 2,005 7,400
2021/08/02 1,970 2,016 1,970 2,011 7,700
2021/07/30 1,968 1,973 1,948 1,962 3,100
2021/07/29 1,957 1,973 1,951 1,968 3,200
2021/07/28 1,936 1,974 1,934 1,967 3,700
2021/07/27 1,960 1,960 1,952 1,958 1,600
2021/07/26 1,982 1,989 1,969 1,974 3,500
2021/07/21 1,965 1,965 1,944 1,948 1,800
2021/07/20 1,933 1,968 1,933 1,934 5,900
2021/07/19 1,983 1,983 1,935 1,935 3,900
2021/07/16 1,955 1,999 1,955 1,984 2,600
2021/07/15 2,012 2,012 1,979 1,979 2,600
2021/07/14 2,009 2,012 1,978 2,012 6,400
2021/07/13 2,006 2,012 1,975 2,005 5,800
2021/07/12 1,990 2,015 1,989 2,006 7,100
2021/07/09 1,934 1,967 1,933 1,950 8,500
2021/07/08 1,999 2,010 1,969 1,969 2,700
2021/07/07 1,960 2,022 1,940 1,999 6,200
2021/07/06 1,997 2,010 1,976 1,995 8,700
2021/07/05 2,002 2,015 1,995 1,995 3,400
2021/07/02 1,991 2,008 1,990 2,004 8,400
2021/07/01 1,989 1,989 1,962 1,978 5,300
2021/06/30 1,953 1,998 1,953 1,977 9,800
2021/06/29 1,933 1,950 1,914 1,945 3,800
2021/06/28 1,901 1,941 1,901 1,934 5,400
2021/06/25 1,918 1,918 1,891 1,896 2,100
2021/06/24 1,880 1,889 1,876 1,878 800
2021/06/23 1,884 1,902 1,866 1,873 1,800
2021/06/22 1,894 1,894 1,857 1,874 4,500
2021/06/21 1,911 1,949 1,885 1,885 7,900
2021/06/18 1,951 1,951 1,919 1,933 2,900
2021/06/17 1,928 1,965 1,925 1,933 2,100
2021/06/16 1,930 1,973 1,930 1,940 6,300
2021/06/15 1,922 1,956 1,922 1,945 5,600
2021/06/14 1,931 1,955 1,912 1,948 6,100
2021/06/11 1,888 1,966 1,883 1,955 8,700
2021/06/10 1,898 1,927 1,882 1,914 3,400
2021/06/09 1,899 1,919 1,882 1,905 3,900
2021/06/08 1,930 1,935 1,889 1,889 5,400
2021/06/07 1,898 1,965 1,878 1,919 11,700
2021/06/04 1,865 1,896 1,865 1,879 2,600
2021/06/03 1,838 1,895 1,838 1,882 7,100
2021/06/02 1,861 1,900 1,830 1,864 7,200
2021/06/01 1,886 1,886 1,859 1,871 4,600
2021/05/31 1,855 1,910 1,834 1,896 10,500
2021/05/28 1,819 1,862 1,819 1,855 7,400
2021/05/27 1,815 1,850 1,813 1,818 4,900
2021/05/26 1,844 1,854 1,804 1,812 8,800
2021/05/25 1,921 1,921 1,850 1,854 12,700
2021/05/24 1,882 1,927 1,882 1,921 7,200
2021/05/21 1,878 1,878 1,845 1,867 4,200
2021/05/20 1,801 1,883 1,801 1,875 15,100
2021/05/19 1,780 1,816 1,779 1,796 6,600
2021/05/18 1,783 1,786 1,770 1,780 4,500
2021/05/17 1,816 1,825 1,785 1,785 7,300
2021/05/14 1,813 1,846 1,812 1,818 6,200
2021/05/13 1,821 1,885 1,812 1,822 17,100
2021/05/12 1,772 1,841 1,772 1,833 15,200
2021/05/11 1,802 1,803 1,772 1,772 6,800
2021/05/10 1,803 1,812 1,784 1,801 5,900
2021/05/07 1,780 1,807 1,778 1,782 5,200
2021/05/06 1,787 1,808 1,780 1,780 9,900
2021/04/30 1,781 1,800 1,775 1,779 8,400
2021/04/28 1,799 1,810 1,781 1,788 7,400
2021/04/27 1,787 1,800 1,773 1,789 5,800
2021/04/26 1,811 1,811 1,787 1,794 10,500
2021/04/23 1,822 1,826 1,785 1,787 12,000
2021/04/22 1,779 1,830 1,777 1,824 30,000
2021/04/21 1,760 1,799 1,753 1,771 30,400
2021/04/20 1,710 1,795 1,700 1,781 90,200
2021/04/19 1,653 1,675 1,653 1,660 6,700
2021/04/16 1,674 1,674 1,657 1,657 1,000
2021/04/15 1,663 1,669 1,660 1,661 2,400
2021/04/14 1,689 1,690 1,660 1,663 7,900
2021/04/13 1,696 1,724 1,684 1,689 6,500
2021/04/12 1,690 1,726 1,683 1,697 11,400
2021/04/09 1,676 1,697 1,667 1,690 5,200
2021/04/08 1,719 1,735 1,664 1,664 13,800
2021/04/07 1,667 1,743 1,666 1,743 16,000
2021/04/06 1,692 1,694 1,666 1,667 18,700
2021/04/05 1,690 1,692 1,678 1,692 13,300
2021/04/02 1,695 1,699 1,679 1,688 19,700
2021/04/01 1,696 1,710 1,680 1,689 28,300
2021/03/31 1,674 1,720 1,674 1,697 30,100
2021/03/30 1,740 1,740 1,681 1,681 39,800
2021/03/29 1,732 1,749 1,720 1,746 73,700
2021/03/26 1,721 1,721 1,701 1,712 44,000
2021/03/25 1,711 1,711 1,696 1,704 14,500
2021/03/24 1,702 1,717 1,694 1,705 25,500
2021/03/23 1,699 1,727 1,698 1,706 17,900
2021/03/22 1,676 1,698 1,665 1,698 35,500
2021/03/19 1,672 1,675 1,659 1,670 47,700
2021/03/18 1,673 1,674 1,657 1,673 15,200
2021/03/17 1,653 1,667 1,645 1,665 8,100
2021/03/16 1,648 1,657 1,641 1,651 6,900
2021/03/15 1,640 1,644 1,634 1,643 10,700
2021/03/12 1,626 1,636 1,623 1,636 8,700
2021/03/11 1,612 1,625 1,609 1,625 5,700
2021/03/10 1,619 1,622 1,601 1,608 10,300
2021/03/09 1,606 1,619 1,601 1,610 9,700
2021/03/08 1,619 1,619 1,595 1,609 14,200
2021/03/05 1,589 1,609 1,584 1,609 9,300
2021/03/04 1,602 1,604 1,586 1,589 11,100
2021/03/03 1,593 1,601 1,590 1,601 4,100
2021/03/02 1,620 1,623 1,590 1,592 12,100
2021/03/01 1,600 1,607 1,596 1,606 4,000
2021/02/26 1,606 1,609 1,588 1,588 12,700
2021/02/25 1,615 1,622 1,610 1,614 9,700
2021/02/24 1,655 1,666 1,610 1,610 9,700
2021/02/22 1,650 1,666 1,650 1,652 2,500
2021/02/19 1,665 1,667 1,654 1,654 6,800
2021/02/18 1,672 1,674 1,665 1,665 4,900
2021/02/17 1,678 1,685 1,672 1,672 6,300
2021/02/16 1,674 1,677 1,669 1,669 3,300
2021/02/15 1,665 1,683 1,665 1,674 5,700
2021/02/12 1,680 1,680 1,663 1,665 2,800
2021/02/10 1,675 1,682 1,672 1,680 2,300
2021/02/09 1,676 1,686 1,674 1,674 4,100
2021/02/08 1,678 1,686 1,673 1,686 7,900
2021/02/05 1,663 1,675 1,663 1,675 7,500
2021/02/04 1,659 1,663 1,648 1,653 3,100
2021/02/03 1,655 1,661 1,654 1,660 3,300
2021/02/02 1,655 1,655 1,632 1,647 2,400
2021/02/01 1,633 1,652 1,633 1,641 1,100
2021/01/29 1,649 1,662 1,633 1,633 5,900
2021/01/28 1,648 1,662 1,640 1,640 17,900
2021/01/27 1,660 1,662 1,648 1,648 4,800
2021/01/26 1,657 1,658 1,647 1,658 2,500
2021/01/25 1,649 1,659 1,647 1,648 4,000
2021/01/22 1,648 1,664 1,648 1,649 3,200
2021/01/21 1,640 1,658 1,635 1,648 3,700
2021/01/20 1,654 1,654 1,634 1,634 5,600
2021/01/19 1,670 1,670 1,654 1,654 2,900
2021/01/18 1,664 1,674 1,661 1,665 1,600
2021/01/15 1,675 1,676 1,667 1,670 2,400
2021/01/14 1,684 1,696 1,674 1,680 5,400
2021/01/13 1,674 1,686 1,654 1,684 7,300
2021/01/12 1,656 1,670 1,651 1,666 5,200
2021/01/08 1,634 1,652 1,631 1,652 4,900
2021/01/07 1,658 1,658 1,629 1,642 4,500
2021/01/06 1,639 1,639 1,620 1,636 2,800
2021/01/05 1,635 1,635 1,623 1,625 2,300
2021/01/04 1,643 1,648 1,626 1,631 3,100

このページの先頭へ