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
2023/12/29 2,131 2,139 2,113 2,135 7,000
2023/12/28 2,121 2,136 2,103 2,131 4,100
2023/12/27 2,083 2,121 2,079 2,121 4,900
2023/12/26 2,066 2,084 2,066 2,080 5,600
2023/12/25 2,073 2,073 2,051 2,070 11,600
2023/12/22 2,045 2,069 2,039 2,057 5,700
2023/12/21 2,041 2,054 2,040 2,045 3,600
2023/12/20 2,046 2,057 2,046 2,048 3,200
2023/12/19 2,035 2,056 2,028 2,046 5,200
2023/12/18 2,037 2,040 2,026 2,035 4,600
2023/12/15 2,037 2,052 2,037 2,042 3,900
2023/12/14 2,044 2,051 2,031 2,034 6,300
2023/12/13 2,038 2,059 2,038 2,044 5,400
2023/12/12 2,050 2,060 2,043 2,053 5,800
2023/12/11 2,046 2,051 2,034 2,051 4,800
2023/12/08 2,063 2,066 2,033 2,033 10,000
2023/12/07 2,056 2,066 2,051 2,054 3,100
2023/12/06 2,041 2,076 2,041 2,076 7,100
2023/12/05 2,049 2,050 2,036 2,038 9,300
2023/12/04 2,060 2,063 2,046 2,063 3,400
2023/12/01 2,058 2,069 2,057 2,057 6,100
2023/11/30 2,062 2,075 2,058 2,058 14,900
2023/11/29 2,067 2,074 2,062 2,062 3,600
2023/11/28 2,055 2,072 2,046 2,067 6,700
2023/11/27 2,067 2,070 2,050 2,050 8,000
2023/11/24 2,061 2,064 2,046 2,059 6,100
2023/11/22 2,038 2,054 2,038 2,047 2,500
2023/11/21 2,041 2,047 2,030 2,032 4,200
2023/11/20 2,049 2,061 2,035 2,036 5,400
2023/11/17 2,025 2,056 2,025 2,049 5,600
2023/11/16 2,055 2,055 2,030 2,036 4,600
2023/11/15 2,056 2,056 2,021 2,041 8,300
2023/11/14 2,040 2,053 2,039 2,052 7,400
2023/11/13 2,058 2,060 2,037 2,037 8,600
2023/11/10 2,028 2,051 2,028 2,037 11,100
2023/11/09 2,024 2,056 2,015 2,049 8,000
2023/11/08 2,042 2,042 2,003 2,024 9,200
2023/11/07 2,031 2,038 2,024 2,036 7,000
2023/11/06 2,057 2,057 2,030 2,038 9,300
2023/11/02 2,055 2,055 2,011 2,023 13,000
2023/11/01 2,040 2,042 2,016 2,042 11,300
2023/10/31 2,010 2,036 2,004 2,024 16,500
2023/10/30 2,076 2,095 1,987 1,987 45,100
2023/10/27 2,040 2,080 2,040 2,077 7,000
2023/10/26 2,049 2,064 2,030 2,034 8,300
2023/10/25 2,055 2,074 2,050 2,052 8,500
2023/10/24 2,089 2,089 2,007 2,042 36,200
2023/10/23 2,104 2,106 2,074 2,087 10,800
2023/10/20 2,108 2,108 2,060 2,095 14,000
2023/10/19 2,103 2,121 2,103 2,108 5,000
2023/10/18 2,120 2,120 2,096 2,117 4,800
2023/10/17 2,101 2,133 2,096 2,106 7,000
2023/10/16 2,125 2,125 2,088 2,096 9,000
2023/10/13 2,142 2,143 2,106 2,114 6,400
2023/10/12 2,115 2,157 2,114 2,142 9,500
2023/10/11 2,159 2,168 2,112 2,115 11,800
2023/10/10 2,176 2,176 2,135 2,149 21,900
2023/10/06 2,191 2,198 2,172 2,172 7,100
2023/10/05 2,131 2,177 2,131 2,169 12,700
2023/10/04 2,137 2,151 2,102 2,102 18,800
2023/10/03 2,245 2,245 2,151 2,151 18,600
2023/10/02 2,230 2,269 2,228 2,230 23,400
2023/09/29 2,264 2,270 2,225 2,235 7,100
2023/09/28 2,274 2,291 2,257 2,264 12,800
2023/09/27 2,260 2,280 2,242 2,280 5,300
2023/09/26 2,272 2,277 2,251 2,261 6,600
2023/09/25 2,276 2,286 2,253 2,254 6,700
2023/09/22 2,242 2,268 2,240 2,253 5,100
2023/09/21 2,240 2,285 2,240 2,261 6,200
2023/09/20 2,291 2,306 2,251 2,255 16,500
2023/09/19 2,232 2,299 2,232 2,288 16,400
2023/09/15 2,251 2,265 2,197 2,228 34,700
2023/09/14 2,264 2,264 2,224 2,231 10,000
2023/09/13 2,229 2,258 2,209 2,253 11,700
2023/09/12 2,207 2,229 2,190 2,229 7,400
2023/09/11 2,228 2,228 2,189 2,207 5,200
2023/09/08 2,230 2,232 2,204 2,207 7,200
2023/09/07 2,215 2,230 2,212 2,230 7,500
2023/09/06 2,191 2,216 2,182 2,212 8,500
2023/09/05 2,186 2,191 2,172 2,191 3,900
2023/09/04 2,169 2,201 2,168 2,186 7,300
2023/09/01 2,138 2,164 2,109 2,164 17,500
2023/08/31 2,143 2,143 2,128 2,137 4,000
2023/08/30 2,151 2,153 2,132 2,133 3,000
2023/08/29 2,125 2,151 2,125 2,151 5,200
2023/08/28 2,120 2,129 2,116 2,116 3,100
2023/08/25 2,114 2,114 2,105 2,112 2,000
2023/08/24 2,113 2,113 2,090 2,104 4,900
2023/08/23 2,090 2,112 2,089 2,104 10,100
2023/08/22 2,084 2,103 2,084 2,091 9,700
2023/08/21 2,066 2,089 2,065 2,065 7,900
2023/08/18 2,060 2,091 2,057 2,079 5,500
2023/08/17 2,075 2,100 2,055 2,074 6,400
2023/08/16 2,081 2,095 2,078 2,078 5,200
2023/08/15 2,092 2,096 2,080 2,081 8,300
2023/08/14 2,121 2,125 2,095 2,098 10,900
2023/08/10 2,125 2,134 2,118 2,122 5,600
2023/08/09 2,122 2,139 2,111 2,116 7,800
2023/08/08 2,158 2,158 2,103 2,141 16,400
2023/08/07 2,149 2,196 2,149 2,188 8,900
2023/08/04 2,113 2,149 2,110 2,149 5,100
2023/08/03 2,137 2,138 2,113 2,120 9,800
2023/08/02 2,157 2,172 2,154 2,154 5,200
2023/08/01 2,168 2,182 2,168 2,177 3,900
2023/07/31 2,178 2,185 2,169 2,171 7,200
2023/07/28 2,143 2,168 2,125 2,168 41,200
2023/07/27 2,147 2,156 2,143 2,147 4,000
2023/07/26 2,167 2,167 2,146 2,147 4,300
2023/07/25 2,167 2,169 2,152 2,159 5,100
2023/07/24 2,158 2,166 2,142 2,166 5,900
2023/07/21 2,147 2,160 2,141 2,141 6,000
2023/07/20 2,138 2,167 2,138 2,158 3,500
2023/07/19 2,141 2,167 2,141 2,158 7,600
2023/07/18 2,136 2,168 2,131 2,141 6,600
2023/07/14 2,170 2,171 2,122 2,146 10,300
2023/07/13 2,142 2,142 2,111 2,120 8,700
2023/07/12 2,146 2,166 2,111 2,120 12,400
2023/07/11 2,211 2,211 2,126 2,146 14,500
2023/07/10 2,164 2,184 2,156 2,179 9,400
2023/07/07 2,163 2,180 2,143 2,171 8,900
2023/07/06 2,186 2,192 2,169 2,169 6,100
2023/07/05 2,194 2,194 2,157 2,186 9,000
2023/07/04 2,239 2,239 2,196 2,204 7,000
2023/07/03 2,183 2,220 2,178 2,220 15,400
2023/06/30 2,182 2,191 2,157 2,183 7,900
2023/06/29 2,185 2,185 2,165 2,173 4,300
2023/06/28 2,142 2,185 2,139 2,185 6,200
2023/06/27 2,158 2,158 2,130 2,135 2,000
2023/06/26 2,150 2,167 2,122 2,142 4,900
2023/06/23 2,182 2,182 2,136 2,143 7,200
2023/06/22 2,182 2,198 2,165 2,165 7,200
2023/06/21 2,172 2,185 2,169 2,177 2,600
2023/06/20 2,175 2,175 2,151 2,172 3,700
2023/06/19 2,170 2,176 2,149 2,166 5,400
2023/06/16 2,179 2,195 2,155 2,176 11,900
2023/06/15 2,186 2,186 2,160 2,182 3,000
2023/06/14 2,189 2,189 2,167 2,170 5,200
2023/06/13 2,161 2,185 2,151 2,169 11,700
2023/06/12 2,128 2,189 2,128 2,161 6,400
2023/06/09 2,119 2,137 2,118 2,126 12,400
2023/06/08 2,112 2,133 2,108 2,111 7,100
2023/06/07 2,135 2,152 2,117 2,119 10,500
2023/06/06 2,125 2,135 2,121 2,135 2,500
2023/06/05 2,124 2,142 2,118 2,131 8,900
2023/06/02 2,087 2,105 2,085 2,096 7,700
2023/06/01 2,064 2,108 2,056 2,087 11,400
2023/05/31 2,125 2,130 2,046 2,059 20,600
2023/05/30 2,136 2,136 2,113 2,116 4,600
2023/05/29 2,125 2,156 2,125 2,136 10,200
2023/05/26 2,138 2,146 2,117 2,117 8,000
2023/05/25 2,153 2,161 2,139 2,147 6,000
2023/05/24 2,139 2,171 2,139 2,153 6,800
2023/05/23 2,191 2,212 2,145 2,148 9,100
2023/05/22 2,147 2,186 2,147 2,178 12,600
2023/05/19 2,145 2,168 2,144 2,147 10,200
2023/05/18 2,146 2,164 2,142 2,145 13,100
2023/05/17 2,175 2,175 2,129 2,153 17,800
2023/05/16 2,200 2,200 2,163 2,174 15,300
2023/05/15 2,207 2,209 2,185 2,200 14,100
2023/05/12 2,198 2,222 2,158 2,205 37,500
2023/05/11 2,321 2,360 2,318 2,348 10,900
2023/05/10 2,333 2,350 2,318 2,321 7,500
2023/05/09 2,351 2,353 2,335 2,344 7,200
2023/05/08 2,331 2,349 2,322 2,341 8,500
2023/05/02 2,350 2,351 2,330 2,343 6,000
2023/05/01 2,336 2,350 2,326 2,350 6,100
2023/04/28 2,305 2,335 2,299 2,327 20,800
2023/04/27 2,257 2,291 2,257 2,291 40,300
2023/04/26 2,309 2,309 2,260 2,268 13,000
2023/04/25 2,288 2,320 2,288 2,309 28,000
2023/04/24 2,245 2,285 2,245 2,275 11,400
2023/04/21 2,255 2,262 2,241 2,254 7,300
2023/04/20 2,237 2,261 2,230 2,255 8,800
2023/04/19 2,220 2,244 2,220 2,237 13,000
2023/04/18 2,226 2,248 2,218 2,225 11,400
2023/04/17 2,230 2,238 2,215 2,231 10,600
2023/04/14 2,210 2,252 2,210 2,247 13,500
2023/04/13 2,198 2,206 2,180 2,204 12,100
2023/04/12 2,179 2,199 2,171 2,198 9,400
2023/04/11 2,174 2,183 2,147 2,179 14,000
2023/04/10 2,160 2,170 2,139 2,151 6,500
2023/04/07 2,138 2,148 2,126 2,139 8,700
2023/04/06 2,133 2,162 2,125 2,131 15,100
2023/04/05 2,226 2,226 2,151 2,153 23,700
2023/04/04 2,220 2,247 2,212 2,247 13,500
2023/04/03 2,266 2,266 2,216 2,240 25,300
2023/03/31 2,251 2,280 2,235 2,263 14,500
2023/03/30 2,174 2,260 2,173 2,252 29,200
2023/03/29 2,250 2,252 2,227 2,250 45,200
2023/03/28 2,261 2,268 2,241 2,254 23,400
2023/03/27 2,264 2,278 2,234 2,261 25,400
2023/03/24 2,285 2,285 2,244 2,252 34,900
2023/03/23 2,239 2,285 2,224 2,285 18,900
2023/03/22 2,224 2,248 2,224 2,246 12,100
2023/03/20 2,241 2,245 2,188 2,188 25,400
2023/03/17 2,190 2,238 2,190 2,235 13,400
2023/03/16 2,170 2,209 2,165 2,200 16,600
2023/03/15 2,215 2,242 2,206 2,224 15,900
2023/03/14 2,234 2,234 2,175 2,190 23,800
2023/03/13 2,273 2,273 2,222 2,250 27,100
2023/03/10 2,288 2,315 2,273 2,298 29,400
2023/03/09 2,335 2,340 2,286 2,302 54,500
2023/03/08 2,370 2,378 2,301 2,305 176,100
2023/03/07 2,169 2,169 2,159 2,162 10,600
2023/03/06 2,149 2,157 2,132 2,157 13,200
2023/03/03 2,090 2,153 2,090 2,143 31,400
2023/03/02 2,085 2,115 2,068 2,083 9,900
2023/03/01 2,071 2,116 2,070 2,116 11,100
2023/02/28 2,107 2,114 2,073 2,076 8,900
2023/02/27 2,084 2,122 2,084 2,106 13,700
2023/02/24 2,016 2,082 2,016 2,066 16,100
2023/02/22 2,040 2,040 2,006 2,016 19,100
2023/02/21 2,020 2,043 2,015 2,034 7,500
2023/02/20 1,993 2,022 1,993 2,022 8,100
2023/02/17 1,988 1,995 1,982 1,982 11,600
2023/02/16 1,985 2,010 1,985 2,005 6,500
2023/02/15 1,985 1,985 1,975 1,978 3,900
2023/02/14 1,977 1,993 1,966 1,985 18,500
2023/02/13 1,994 2,000 1,962 1,970 12,700
2023/02/10 2,012 2,012 1,976 1,994 13,100
2023/02/09 2,005 2,020 2,005 2,019 6,400
2023/02/08 2,007 2,009 1,988 2,009 8,300
2023/02/07 2,000 2,012 2,000 2,004 12,300
2023/02/06 1,988 2,012 1,983 2,012 10,000
2023/02/03 2,003 2,003 1,963 1,984 15,600
2023/02/02 2,008 2,014 1,991 2,003 7,900
2023/02/01 1,985 2,012 1,985 2,008 5,800
2023/01/31 2,019 2,045 1,970 1,983 25,200
2023/01/30 1,982 2,026 1,982 2,012 30,000
2023/01/27 1,960 1,978 1,956 1,975 14,300
2023/01/26 1,961 1,961 1,932 1,959 10,000
2023/01/25 1,972 1,972 1,961 1,961 5,400
2023/01/24 1,970 1,986 1,955 1,964 8,300
2023/01/23 1,960 1,987 1,957 1,979 7,800
2023/01/20 1,930 1,958 1,930 1,956 11,400
2023/01/19 1,938 1,938 1,917 1,923 7,800
2023/01/18 1,931 1,940 1,931 1,940 7,300
2023/01/17 1,933 1,940 1,922 1,932 7,900
2023/01/16 1,920 1,938 1,920 1,926 7,600
2023/01/13 1,902 1,935 1,902 1,926 16,400
2023/01/12 1,920 1,931 1,902 1,902 13,200
2023/01/11 1,916 1,932 1,916 1,932 5,300
2023/01/10 1,920 1,935 1,908 1,912 8,200
2023/01/06 1,905 1,920 1,905 1,912 4,800
2023/01/05 1,913 1,923 1,901 1,901 5,000
2023/01/04 1,933 1,933 1,913 1,914 6,100

このページの先頭へ