南海プライウッド(7887)の株価時系列情報
南海プライウッド(7887)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,030 | 6,030 | 6,030 | 6,030 | 500 |
| 2025/06/12 | 6,030 | 6,100 | 6,030 | 6,060 | 1,200 |
| 2025/06/11 | 5,960 | 5,960 | 5,960 | 5,960 | 300 |
| 2025/06/10 | 6,060 | 6,060 | 5,940 | 5,960 | 1,000 |
| 2025/06/09 | 6,060 | 6,140 | 5,950 | 6,030 | 3,200 |
| 2025/06/06 | 6,000 | 6,070 | 5,990 | 6,070 | 1,100 |
| 2025/06/05 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2025/06/04 | 6,000 | 6,000 | 5,940 | 5,940 | 600 |
| 2025/06/03 | 5,950 | 5,970 | 5,950 | 5,970 | 500 |
| 2025/06/02 | 5,890 | 5,970 | 5,860 | 5,950 | 3,700 |
| 2025/05/30 | 5,840 | 5,840 | 5,740 | 5,740 | 200 |
| 2025/05/29 | 5,780 | 5,780 | 5,770 | 5,770 | 200 |
| 2025/05/28 | 5,800 | 5,800 | 5,790 | 5,800 | 500 |
| 2025/05/27 | 5,720 | 5,830 | 5,720 | 5,800 | 700 |
| 2025/05/26 | 5,710 | 5,820 | 5,710 | 5,820 | 1,000 |
| 2025/05/23 | 5,870 | 5,880 | 5,760 | 5,810 | 1,000 |
| 2025/05/22 | 5,900 | 5,900 | 5,850 | 5,890 | 400 |
| 2025/05/21 | 5,930 | 5,930 | 5,930 | 5,930 | 300 |
| 2025/05/20 | 5,980 | 5,980 | 5,930 | 5,930 | 200 |
| 2025/05/19 | 5,840 | 5,980 | 5,800 | 5,980 | 1,300 |
| 2025/05/16 | 5,480 | 5,890 | 5,480 | 5,820 | 3,600 |
| 2025/05/15 | 5,350 | 5,350 | 5,320 | 5,330 | 300 |
| 2025/05/14 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2025/05/13 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2025/05/12 | 5,380 | 5,470 | 5,370 | 5,380 | 900 |
| 2025/05/09 | 5,430 | 5,430 | 5,280 | 5,380 | 2,600 |
| 2025/05/07 | 5,380 | 5,400 | 5,380 | 5,400 | 300 |
| 2025/05/02 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
| 2025/04/30 | 5,280 | 5,350 | 5,280 | 5,350 | 900 |
| 2025/04/28 | 5,210 | 5,550 | 5,200 | 5,310 | 10,600 |
| 2025/04/25 | 5,320 | 5,480 | 5,190 | 5,190 | 3,400 |
| 2025/04/23 | 5,330 | 5,330 | 5,300 | 5,300 | 1,300 |
| 2025/04/22 | 5,400 | 5,400 | 5,320 | 5,320 | 600 |
| 2025/04/18 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2025/04/17 | 5,300 | 5,340 | 5,300 | 5,340 | 300 |
| 2025/04/16 | 5,320 | 5,320 | 5,300 | 5,300 | 200 |
| 2025/04/15 | 5,320 | 5,420 | 5,320 | 5,420 | 200 |
| 2025/04/14 | 5,370 | 5,370 | 5,170 | 5,300 | 2,300 |
| 2025/04/10 | 5,270 | 5,470 | 5,270 | 5,470 | 300 |
| 2025/04/09 | 5,100 | 5,200 | 5,100 | 5,200 | 1,000 |
| 2025/04/08 | 5,050 | 5,320 | 5,050 | 5,320 | 1,400 |
| 2025/04/07 | 5,390 | 5,410 | 4,910 | 4,910 | 4,600 |
| 2025/04/04 | 5,780 | 5,780 | 5,490 | 5,490 | 400 |
| 2025/04/03 | 5,700 | 5,800 | 5,700 | 5,780 | 800 |
| 2025/04/02 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2025/04/01 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2025/03/31 | 5,900 | 5,900 | 5,780 | 5,870 | 1,000 |
| 2025/03/28 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2025/03/27 | 6,060 | 6,060 | 6,060 | 6,060 | 1,000 |
| 2025/03/26 | 6,000 | 6,070 | 6,000 | 6,060 | 1,700 |
| 2025/03/25 | 6,100 | 6,120 | 6,070 | 6,070 | 700 |
| 2025/03/24 | 5,970 | 6,170 | 5,970 | 6,030 | 4,100 |
| 2025/03/21 | 5,940 | 5,980 | 5,940 | 5,970 | 700 |
| 2025/03/19 | 5,890 | 5,940 | 5,890 | 5,940 | 1,400 |
| 2025/03/18 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2025/03/17 | 5,810 | 5,810 | 5,810 | 5,810 | 200 |
| 2025/03/14 | 5,870 | 5,900 | 5,810 | 5,850 | 1,300 |
| 2025/03/13 | 5,850 | 5,870 | 5,850 | 5,870 | 200 |
| 2025/03/12 | 5,870 | 5,920 | 5,870 | 5,890 | 700 |
| 2025/03/11 | 5,900 | 5,930 | 5,900 | 5,930 | 1,700 |
| 2025/03/10 | 5,780 | 5,920 | 5,780 | 5,920 | 1,500 |
| 2025/03/07 | 5,840 | 5,840 | 5,770 | 5,770 | 300 |
| 2025/03/06 | 5,810 | 5,810 | 5,800 | 5,800 | 500 |
| 2025/03/05 | 5,760 | 5,810 | 5,760 | 5,810 | 1,400 |
| 2025/03/04 | 5,750 | 5,780 | 5,690 | 5,780 | 1,000 |
| 2025/03/03 | 5,500 | 5,750 | 5,500 | 5,750 | 6,500 |
| 2025/02/28 | 5,450 | 5,450 | 5,430 | 5,430 | 300 |
| 2025/02/27 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2025/02/26 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2025/02/25 | 5,530 | 5,530 | 5,500 | 5,530 | 500 |
| 2025/02/21 | 5,540 | 5,540 | 5,540 | 5,540 | 200 |
| 2025/02/20 | 5,600 | 5,600 | 5,540 | 5,540 | 300 |
| 2025/02/19 | 5,630 | 5,630 | 5,530 | 5,530 | 200 |
| 2025/02/18 | 5,570 | 5,570 | 5,560 | 5,560 | 800 |
| 2025/02/17 | 5,600 | 5,610 | 5,570 | 5,570 | 900 |
| 2025/02/14 | 5,600 | 5,630 | 5,590 | 5,590 | 700 |
| 2025/02/13 | 5,580 | 5,640 | 5,580 | 5,630 | 400 |
| 2025/02/12 | 5,490 | 5,680 | 5,490 | 5,580 | 1,600 |
| 2025/02/07 | 5,490 | 5,490 | 5,490 | 5,490 | 500 |
| 2025/02/05 | 5,450 | 5,450 | 5,440 | 5,440 | 400 |
| 2025/02/03 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2025/01/31 | 5,570 | 5,570 | 5,500 | 5,500 | 400 |
| 2025/01/30 | 5,540 | 5,580 | 5,540 | 5,570 | 600 |
| 2025/01/29 | 5,540 | 5,540 | 5,540 | 5,540 | 200 |
| 2025/01/28 | 5,440 | 5,490 | 5,440 | 5,490 | 1,000 |
| 2025/01/27 | 5,430 | 5,440 | 5,420 | 5,440 | 500 |
| 2025/01/24 | 5,420 | 5,430 | 5,420 | 5,420 | 1,600 |
| 2025/01/23 | 5,400 | 5,430 | 5,400 | 5,430 | 500 |
| 2025/01/22 | 5,400 | 5,420 | 5,400 | 5,420 | 200 |
| 2025/01/21 | 5,380 | 5,380 | 5,380 | 5,380 | 200 |
| 2025/01/20 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2025/01/16 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2025/01/15 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2025/01/14 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
| 2025/01/10 | 5,380 | 5,380 | 5,350 | 5,350 | 1,700 |
| 2025/01/07 | 5,440 | 5,480 | 5,440 | 5,480 | 1,600 |
| 2025/01/06 | 5,350 | 5,430 | 5,350 | 5,390 | 600 |
| 2024/12/30 | 5,270 | 5,340 | 5,270 | 5,340 | 200 |
| 2024/12/26 | 5,250 | 5,270 | 5,240 | 5,270 | 600 |
| 2024/12/25 | 5,250 | 5,270 | 5,240 | 5,250 | 3,800 |
| 2024/12/24 | 5,240 | 5,260 | 5,240 | 5,260 | 400 |
| 2024/12/23 | 5,260 | 5,260 | 5,210 | 5,230 | 1,100 |
| 2024/12/20 | 5,290 | 5,290 | 5,290 | 5,290 | 300 |
| 2024/12/19 | 5,340 | 5,340 | 5,310 | 5,310 | 400 |
| 2024/12/18 | 5,250 | 5,290 | 5,250 | 5,290 | 500 |
| 2024/12/17 | 5,260 | 5,260 | 5,250 | 5,250 | 200 |
| 2024/12/16 | 5,320 | 5,340 | 5,230 | 5,260 | 1,900 |
| 2024/12/13 | 5,290 | 5,290 | 5,280 | 5,280 | 200 |
| 2024/12/12 | 5,330 | 5,330 | 5,250 | 5,290 | 700 |
| 2024/12/11 | 5,340 | 5,340 | 5,320 | 5,320 | 500 |
| 2024/12/10 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2024/12/09 | 5,450 | 5,450 | 5,360 | 5,410 | 500 |
| 2024/12/06 | 5,450 | 5,450 | 5,370 | 5,450 | 600 |
| 2024/12/03 | 5,450 | 5,450 | 5,440 | 5,440 | 200 |
| 2024/11/28 | 5,530 | 5,530 | 5,530 | 5,530 | 100 |
| 2024/11/26 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| 2024/11/25 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| 2024/11/22 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2024/11/21 | 5,590 | 5,590 | 5,590 | 5,590 | 200 |
| 2024/11/19 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2024/11/18 | 5,600 | 5,600 | 5,600 | 5,600 | 300 |
| 2024/11/14 | 5,510 | 5,510 | 5,510 | 5,510 | 100 |
| 2024/11/13 | 5,490 | 5,490 | 5,450 | 5,450 | 300 |
| 2024/11/12 | 5,430 | 5,500 | 5,400 | 5,500 | 500 |
| 2024/11/07 | 5,570 | 5,570 | 5,500 | 5,500 | 300 |
| 2024/11/06 | 5,450 | 5,590 | 5,450 | 5,590 | 600 |
| 2024/11/01 | 5,330 | 5,430 | 5,330 | 5,430 | 400 |
| 2024/10/30 | 5,330 | 5,330 | 5,310 | 5,310 | 200 |
| 2024/10/28 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/10/24 | 5,460 | 5,460 | 5,420 | 5,420 | 200 |
| 2024/10/23 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2024/10/22 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2024/10/21 | 5,460 | 5,460 | 5,440 | 5,440 | 200 |
| 2024/10/15 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2024/10/08 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2024/10/07 | 5,540 | 5,540 | 5,540 | 5,540 | 200 |
| 2024/09/30 | 5,560 | 5,560 | 5,560 | 5,560 | 200 |
| 2024/09/27 | 5,560 | 5,560 | 5,560 | 5,560 | 200 |
| 2024/09/26 | 5,470 | 5,550 | 5,440 | 5,550 | 600 |
| 2024/09/25 | 5,470 | 5,470 | 5,450 | 5,450 | 800 |
| 2024/09/20 | 5,450 | 5,490 | 5,450 | 5,450 | 500 |
| 2024/09/17 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2024/09/13 | 5,450 | 5,450 | 5,450 | 5,450 | 200 |
| 2024/09/12 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
| 2024/09/11 | 5,500 | 5,500 | 5,450 | 5,450 | 400 |
| 2024/09/09 | 5,560 | 5,560 | 5,480 | 5,480 | 200 |
| 2024/09/06 | 5,570 | 5,570 | 5,560 | 5,560 | 400 |
| 2024/09/05 | 5,450 | 5,530 | 5,450 | 5,530 | 400 |
| 2024/09/04 | 5,450 | 5,450 | 5,410 | 5,410 | 200 |
| 2024/09/03 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2024/08/30 | 5,530 | 5,530 | 5,500 | 5,500 | 900 |
| 2024/08/29 | 5,540 | 5,630 | 5,530 | 5,530 | 800 |
| 2024/08/27 | 5,480 | 5,510 | 5,440 | 5,440 | 500 |
| 2024/08/26 | 5,470 | 5,470 | 5,380 | 5,380 | 400 |
| 2024/08/23 | 5,440 | 5,490 | 5,390 | 5,470 | 1,200 |
| 2024/08/22 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2024/08/20 | 5,450 | 5,450 | 5,440 | 5,440 | 500 |
| 2024/08/19 | 5,410 | 5,450 | 5,410 | 5,430 | 2,900 |
| 2024/08/16 | 5,360 | 5,380 | 5,300 | 5,370 | 2,700 |
| 2024/08/15 | 5,460 | 5,490 | 5,320 | 5,320 | 1,000 |
| 2024/08/14 | 5,360 | 5,410 | 5,350 | 5,410 | 1,300 |
| 2024/08/13 | 5,670 | 5,670 | 5,360 | 5,360 | 3,000 |
| 2024/08/09 | 5,470 | 5,770 | 5,470 | 5,770 | 700 |
| 2024/08/08 | 5,240 | 5,340 | 5,240 | 5,340 | 800 |
| 2024/08/07 | 5,190 | 5,300 | 5,190 | 5,300 | 900 |
| 2024/08/06 | 5,070 | 5,460 | 5,050 | 5,190 | 6,000 |
| 2024/08/05 | 5,550 | 5,550 | 5,080 | 5,190 | 5,800 |
| 2024/08/02 | 5,900 | 5,900 | 5,640 | 5,650 | 2,300 |
| 2024/08/01 | 6,180 | 6,180 | 5,890 | 5,980 | 2,000 |
| 2024/07/31 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
| 2024/07/30 | 6,190 | 6,280 | 6,190 | 6,280 | 200 |
| 2024/07/26 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2024/07/25 | 6,080 | 6,080 | 6,070 | 6,070 | 200 |
| 2024/07/24 | 6,270 | 6,270 | 6,100 | 6,150 | 1,800 |
| 2024/07/23 | 6,250 | 6,250 | 6,250 | 6,250 | 100 |
| 2024/07/22 | 6,280 | 6,280 | 6,200 | 6,200 | 700 |
| 2024/07/19 | 6,280 | 6,280 | 6,280 | 6,280 | 100 |
| 2024/07/18 | 6,330 | 6,330 | 6,180 | 6,180 | 300 |
| 2024/07/17 | 6,490 | 6,490 | 6,290 | 6,290 | 500 |
| 2024/07/12 | 6,560 | 6,560 | 6,560 | 6,560 | 1,500 |
| 2024/07/09 | 6,600 | 6,600 | 6,470 | 6,560 | 900 |
| 2024/07/08 | 6,520 | 6,570 | 6,520 | 6,570 | 200 |
| 2024/07/05 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 |
| 2024/07/04 | 6,330 | 6,440 | 6,330 | 6,440 | 700 |
| 2024/07/03 | 6,310 | 6,430 | 6,310 | 6,390 | 1,400 |
| 2024/07/02 | 6,340 | 6,340 | 6,190 | 6,270 | 900 |
| 2024/06/28 | 6,340 | 6,340 | 6,340 | 6,340 | 100 |
| 2024/06/27 | 6,240 | 6,350 | 6,240 | 6,350 | 200 |
| 2024/06/26 | 6,240 | 6,290 | 6,240 | 6,290 | 700 |
| 2024/06/25 | 6,150 | 6,190 | 6,150 | 6,190 | 400 |
| 2024/06/24 | 6,140 | 6,140 | 6,140 | 6,140 | 200 |
| 2024/06/20 | 6,090 | 6,100 | 6,090 | 6,100 | 200 |
| 2024/06/19 | 6,130 | 6,130 | 6,130 | 6,130 | 100 |
| 2024/06/18 | 6,260 | 6,260 | 6,080 | 6,110 | 1,000 |
| 2024/06/17 | 6,380 | 6,380 | 6,180 | 6,340 | 1,000 |
| 2024/06/14 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
| 2024/06/13 | 6,170 | 6,180 | 6,070 | 6,180 | 400 |
| 2024/06/12 | 6,200 | 6,200 | 6,170 | 6,170 | 300 |
| 2024/06/11 | 6,160 | 6,160 | 6,140 | 6,140 | 300 |
| 2024/06/07 | 6,190 | 6,190 | 6,180 | 6,180 | 400 |