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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,258 | 1,265 | 1,253 | 1,263 | 10,300 |
| 2024/04/30 | 1,239 | 1,265 | 1,235 | 1,257 | 34,700 |
| 2024/04/26 | 1,230 | 1,233 | 1,210 | 1,223 | 90,800 |
| 2024/04/25 | 1,215 | 1,237 | 1,204 | 1,231 | 28,800 |
| 2024/04/24 | 1,208 | 1,212 | 1,201 | 1,208 | 13,100 |
| 2024/04/23 | 1,209 | 1,216 | 1,200 | 1,210 | 14,000 |
| 2024/04/22 | 1,191 | 1,208 | 1,191 | 1,208 | 20,700 |
| 2024/04/19 | 1,210 | 1,210 | 1,175 | 1,188 | 28,600 |
| 2024/04/18 | 1,186 | 1,214 | 1,186 | 1,214 | 18,500 |
| 2024/04/17 | 1,205 | 1,205 | 1,158 | 1,189 | 44,600 |
| 2024/04/16 | 1,225 | 1,231 | 1,205 | 1,205 | 27,500 |
| 2024/04/15 | 1,216 | 1,230 | 1,216 | 1,228 | 17,500 |
| 2024/04/12 | 1,238 | 1,240 | 1,226 | 1,232 | 15,400 |
| 2024/04/11 | 1,226 | 1,245 | 1,220 | 1,245 | 20,500 |
| 2024/04/10 | 1,224 | 1,242 | 1,224 | 1,229 | 20,600 |
| 2024/04/09 | 1,225 | 1,233 | 1,213 | 1,223 | 28,100 |
| 2024/04/08 | 1,246 | 1,246 | 1,221 | 1,226 | 20,000 |
| 2024/04/05 | 1,240 | 1,245 | 1,225 | 1,244 | 23,900 |
| 2024/04/04 | 1,255 | 1,267 | 1,244 | 1,255 | 18,900 |
| 2024/04/03 | 1,230 | 1,260 | 1,227 | 1,255 | 17,300 |
| 2024/04/02 | 1,238 | 1,257 | 1,233 | 1,233 | 28,200 |
| 2024/04/01 | 1,285 | 1,287 | 1,237 | 1,237 | 44,200 |
| 2024/03/29 | 1,283 | 1,295 | 1,260 | 1,287 | 29,500 |
| 2024/03/28 | 1,299 | 1,303 | 1,281 | 1,283 | 44,100 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 2,678 | 2,700 | 2,665 | 2,686 | 37,500 |
| 2024/03/26 | 2,642 | 2,688 | 2,640 | 2,678 | 12,800 |
| 2024/03/25 | 2,640 | 2,662 | 2,631 | 2,644 | 13,400 |
| 2024/03/22 | 2,617 | 2,646 | 2,605 | 2,630 | 14,000 |
| 2024/03/21 | 2,609 | 2,630 | 2,585 | 2,630 | 25,700 |
| 2024/03/19 | 2,612 | 2,620 | 2,571 | 2,581 | 24,200 |
| 2024/03/18 | 2,628 | 2,660 | 2,621 | 2,623 | 10,500 |
| 2024/03/15 | 2,640 | 2,640 | 2,615 | 2,618 | 9,100 |
| 2024/03/14 | 2,613 | 2,640 | 2,599 | 2,640 | 8,400 |
| 2024/03/13 | 2,683 | 2,683 | 2,588 | 2,613 | 12,000 |
| 2024/03/12 | 2,616 | 2,661 | 2,587 | 2,661 | 16,500 |
| 2024/03/11 | 2,700 | 2,747 | 2,623 | 2,633 | 30,300 |
| 2024/03/08 | 2,718 | 2,779 | 2,710 | 2,754 | 12,500 |
| 2024/03/07 | 2,757 | 2,769 | 2,720 | 2,721 | 18,500 |
| 2024/03/06 | 2,748 | 2,762 | 2,696 | 2,745 | 18,500 |
| 2024/03/05 | 2,730 | 2,759 | 2,711 | 2,754 | 14,200 |
| 2024/03/04 | 2,780 | 2,896 | 2,713 | 2,741 | 72,900 |
| 2024/03/01 | 2,588 | 2,668 | 2,586 | 2,668 | 19,400 |
| 2024/02/29 | 2,612 | 2,626 | 2,582 | 2,595 | 11,800 |
| 2024/02/28 | 2,613 | 2,627 | 2,599 | 2,614 | 7,200 |
| 2024/02/27 | 2,571 | 2,605 | 2,571 | 2,595 | 9,400 |
| 2024/02/26 | 2,540 | 2,590 | 2,540 | 2,584 | 20,900 |
| 2024/02/22 | 2,484 | 2,540 | 2,470 | 2,540 | 9,100 |
| 2024/02/21 | 2,462 | 2,485 | 2,454 | 2,480 | 7,900 |
| 2024/02/20 | 2,433 | 2,494 | 2,433 | 2,458 | 11,800 |
| 2024/02/19 | 2,408 | 2,429 | 2,404 | 2,429 | 8,800 |
| 2024/02/16 | 2,400 | 2,415 | 2,388 | 2,401 | 7,500 |
| 2024/02/15 | 2,421 | 2,425 | 2,382 | 2,387 | 13,200 |
| 2024/02/14 | 2,404 | 2,422 | 2,394 | 2,404 | 12,100 |
| 2024/02/13 | 2,395 | 2,432 | 2,387 | 2,406 | 28,800 |
| 2024/02/09 | 2,406 | 2,418 | 2,362 | 2,376 | 45,800 |
| 2024/02/08 | 2,216 | 2,242 | 2,205 | 2,241 | 9,000 |
| 2024/02/07 | 2,210 | 2,230 | 2,210 | 2,216 | 6,900 |
| 2024/02/06 | 2,230 | 2,234 | 2,210 | 2,210 | 3,900 |
| 2024/02/05 | 2,240 | 2,240 | 2,214 | 2,230 | 4,700 |
| 2024/02/02 | 2,222 | 2,240 | 2,209 | 2,240 | 5,100 |
| 2024/02/01 | 2,223 | 2,237 | 2,213 | 2,222 | 3,100 |
| 2024/01/31 | 2,196 | 2,225 | 2,196 | 2,223 | 6,400 |
| 2024/01/30 | 2,231 | 2,231 | 2,190 | 2,195 | 29,100 |
| 2024/01/29 | 2,213 | 2,215 | 2,186 | 2,215 | 7,900 |
| 2024/01/26 | 2,188 | 2,199 | 2,184 | 2,184 | 6,600 |
| 2024/01/25 | 2,214 | 2,215 | 2,192 | 2,192 | 7,000 |
| 2024/01/24 | 2,195 | 2,199 | 2,180 | 2,194 | 5,700 |
| 2024/01/23 | 2,215 | 2,222 | 2,190 | 2,190 | 7,800 |
| 2024/01/22 | 2,235 | 2,235 | 2,185 | 2,206 | 13,300 |
| 2024/01/19 | 2,166 | 2,178 | 2,154 | 2,164 | 9,200 |
| 2024/01/18 | 2,136 | 2,170 | 2,136 | 2,165 | 9,600 |
| 2024/01/17 | 2,141 | 2,160 | 2,125 | 2,125 | 9,800 |
| 2024/01/16 | 2,156 | 2,157 | 2,141 | 2,141 | 7,900 |
| 2024/01/15 | 2,140 | 2,178 | 2,140 | 2,155 | 10,700 |
| 2024/01/12 | 2,177 | 2,178 | 2,135 | 2,140 | 16,100 |
| 2024/01/11 | 2,213 | 2,214 | 2,182 | 2,182 | 6,600 |
| 2024/01/10 | 2,216 | 2,216 | 2,188 | 2,203 | 5,000 |
| 2024/01/09 | 2,190 | 2,218 | 2,182 | 2,185 | 7,600 |
| 2024/01/05 | 2,200 | 2,200 | 2,190 | 2,197 | 2,700 |
| 2024/01/04 | 2,170 | 2,189 | 2,149 | 2,189 | 9,500 |