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
2026/03/27 1,481 1,502 1,481 1,501 47,900
2026/03/26 1,502 1,502 1,478 1,483 21,600
2026/03/25 1,505 1,513 1,501 1,502 9,600
2026/03/24 1,476 1,506 1,476 1,505 14,200
2026/03/23 1,500 1,500 1,471 1,475 22,000
2026/03/19 1,520 1,520 1,501 1,503 10,100
2026/03/18 1,523 1,535 1,518 1,526 9,800
2026/03/17 1,514 1,532 1,514 1,523 5,800
2026/03/16 1,502 1,518 1,502 1,514 12,200
2026/03/13 1,510 1,511 1,500 1,510 11,200
2026/03/12 1,552 1,552 1,520 1,520 8,100
2026/03/11 1,554 1,559 1,552 1,552 18,000
2026/03/10 1,519 1,560 1,518 1,554 11,300
2026/03/09 1,531 1,531 1,500 1,519 17,300
2026/03/06 1,562 1,564 1,550 1,564 2,600
2026/03/05 1,548 1,565 1,540 1,565 7,800
2026/03/04 1,535 1,535 1,487 1,503 23,600
2026/03/03 1,576 1,578 1,537 1,537 10,100
2026/03/02 1,582 1,582 1,572 1,576 5,900
2026/02/27 1,576 1,586 1,576 1,585 3,900
2026/02/26 1,568 1,584 1,568 1,576 4,700
2026/02/25 1,577 1,577 1,562 1,568 6,300
2026/02/24 1,568 1,568 1,556 1,556 7,100
2026/02/20 1,568 1,570 1,550 1,570 4,200
2026/02/19 1,575 1,575 1,555 1,563 4,300
2026/02/18 1,562 1,577 1,550 1,569 6,000
2026/02/17 1,525 1,564 1,525 1,564 9,000
2026/02/16 1,534 1,539 1,510 1,527 14,000
2026/02/13 1,587 1,587 1,530 1,530 29,700
2026/02/12 1,545 1,593 1,545 1,588 20,500
2026/02/10 1,538 1,548 1,530 1,543 15,900
2026/02/09 1,520 1,538 1,515 1,538 15,400
2026/02/06 1,510 1,529 1,510 1,517 7,400
2026/02/05 1,512 1,520 1,510 1,512 5,400
2026/02/04 1,523 1,526 1,512 1,512 6,300
2026/02/03 1,498 1,527 1,497 1,523 11,000
2026/02/02 1,498 1,515 1,486 1,486 7,300
2026/01/30 1,490 1,500 1,489 1,498 4,000
2026/01/29 1,495 1,498 1,486 1,493 6,200
2026/01/28 1,482 1,497 1,474 1,492 13,200
2026/01/27 1,498 1,498 1,481 1,482 8,600
2026/01/26 1,490 1,513 1,488 1,498 15,300
2026/01/23 1,521 1,525 1,510 1,510 5,200
2026/01/22 1,491 1,526 1,487 1,518 10,100
2026/01/21 1,490 1,501 1,480 1,487 11,800
2026/01/20 1,511 1,511 1,498 1,508 7,900
2026/01/19 1,508 1,511 1,499 1,511 17,600
2026/01/16 1,512 1,512 1,502 1,508 6,400
2026/01/15 1,508 1,519 1,505 1,512 9,400
2026/01/14 1,501 1,509 1,497 1,508 13,200
2026/01/13 1,515 1,517 1,495 1,495 15,300
2026/01/09 1,500 1,510 1,497 1,505 4,400
2026/01/08 1,500 1,505 1,498 1,500 6,900
2026/01/07 1,499 1,504 1,497 1,499 9,400
2026/01/06 1,490 1,499 1,490 1,499 8,300
2026/01/05 1,445 1,489 1,441 1,489 32,100

このページの先頭へ