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
2026/06/04 1,532 1,538 1,518 1,518 7,000
2026/06/03 1,533 1,557 1,531 1,550 3,900
2026/06/02 1,552 1,552 1,531 1,539 7,900
2026/06/01 1,601 1,602 1,557 1,564 10,800
2026/05/29 1,588 1,617 1,588 1,603 5,300
2026/05/28 1,552 1,578 1,533 1,578 10,200
2026/05/27 1,588 1,600 1,563 1,563 9,500
2026/05/26 1,531 1,584 1,531 1,569 5,800
2026/05/25 1,570 1,578 1,516 1,530 29,300
2026/05/22 1,600 1,621 1,560 1,564 21,800
2026/05/21 1,602 1,620 1,602 1,603 8,400
2026/05/20 1,609 1,636 1,573 1,598 25,100
2026/05/19 1,523 1,618 1,523 1,585 24,800
2026/05/18 1,610 1,617 1,510 1,517 69,200
2026/05/15 1,876 1,889 1,810 1,810 13,300
2026/05/14 1,947 1,947 1,810 1,830 20,700
2026/05/13 1,999 2,020 1,981 1,984 5,800
2026/05/12 1,924 2,020 1,924 1,992 6,400
2026/05/11 2,003 2,019 1,917 1,920 12,300
2026/05/08 2,081 2,081 2,028 2,028 8,400
2026/05/07 2,148 2,150 2,042 2,119 7,300
2026/05/01 2,124 2,124 2,086 2,110 3,600
2026/04/30 2,099 2,142 2,032 2,142 16,500
2026/04/28 2,118 2,189 2,112 2,112 11,000
2026/04/27 2,033 2,170 2,033 2,144 24,700
2026/04/24 1,960 1,993 1,952 1,993 3,100
2026/04/23 1,982 1,987 1,900 1,960 6,600
2026/04/22 2,018 2,018 1,980 1,981 5,700
2026/04/21 2,060 2,065 2,024 2,036 2,700
2026/04/20 2,037 2,053 2,012 2,051 5,700
2026/04/17 2,022 2,028 2,010 2,028 3,300
2026/04/16 2,045 2,048 2,020 2,030 9,800
2026/04/15 2,077 2,078 2,015 2,019 11,000
2026/04/14 2,062 2,085 2,041 2,041 4,500
2026/04/13 1,981 2,045 1,981 2,041 4,200
2026/04/10 2,018 2,018 1,999 2,006 4,800
2026/04/09 2,040 2,040 2,017 2,018 1,400
2026/04/08 1,996 2,049 1,987 2,018 6,900
2026/04/07 1,954 1,984 1,954 1,960 7,900
2026/04/06 1,930 1,950 1,930 1,950 4,800
2026/04/03 1,881 1,970 1,873 1,930 11,500
2026/03/27 10,970 10,970 10,840 10,960 1,200
2026/03/26 11,030 11,040 10,840 10,890 1,500
2026/03/25 10,400 10,900 10,400 10,850 1,800
2026/03/24 10,840 10,840 10,360 10,360 1,600
2026/03/23 10,750 10,750 10,420 10,640 3,000
2026/03/19 11,080 11,080 10,610 11,000 1,700
2026/03/18 11,340 11,340 11,150 11,150 1,000
2026/03/17 11,200 11,230 11,120 11,120 700
2026/03/16 11,190 11,190 11,000 11,110 400
2026/03/13 10,720 11,070 10,460 10,990 2,800
2026/03/12 11,230 11,230 10,800 10,810 1,400
2026/03/11 11,380 11,420 11,210 11,210 1,700
2026/03/10 11,260 11,610 11,200 11,200 1,600
2026/03/09 10,930 11,140 10,800 11,140 3,000
2026/03/06 11,510 11,680 11,380 11,680 1,700
2026/03/05 11,350 11,630 11,350 11,630 1,500
2026/03/04 11,610 11,720 10,750 11,140 7,200
2026/03/03 11,670 11,800 11,380 11,800 3,300
2026/03/02 11,870 11,870 11,600 11,670 3,000
2026/02/27 12,160 12,200 12,070 12,070 1,100
2026/02/26 12,270 12,390 12,160 12,160 1,500
2026/02/25 12,130 12,400 12,130 12,400 2,000
2026/02/24 12,350 12,350 11,920 12,130 3,800
2026/02/20 12,420 12,420 12,100 12,170 2,400
2026/02/19 12,310 12,460 12,310 12,380 1,100
2026/02/18 12,460 12,750 12,360 12,360 1,400
2026/02/17 12,370 12,460 12,160 12,160 3,900
2026/02/16 13,400 13,400 11,860 12,370 12,900
2026/02/13 10,670 10,700 10,440 10,700 2,900
2026/02/12 10,300 10,850 10,250 10,620 2,600
2026/02/10 10,250 10,300 10,110 10,300 1,400
2026/02/09 10,100 10,370 10,100 10,250 2,700
2026/02/06 9,970 9,970 9,800 9,930 1,700
2026/02/05 9,920 9,920 9,900 9,920 600
2026/02/04 9,930 10,010 9,920 9,920 400
2026/02/03 9,930 10,030 9,900 9,940 1,100
2026/02/02 10,000 10,030 9,880 9,990 800
2026/01/30 9,950 9,990 9,880 9,980 600
2026/01/29 9,900 10,010 9,900 9,950 800
2026/01/28 10,000 10,000 9,870 9,980 1,400
2026/01/27 9,880 9,960 9,880 9,960 1,300
2026/01/26 10,040 10,050 9,940 10,050 1,700
2026/01/23 9,950 9,950 9,710 9,890 3,500
2026/01/22 9,700 9,810 9,660 9,810 700
2026/01/21 9,720 9,720 9,510 9,650 3,700
2026/01/20 10,010 10,020 9,870 9,870 400
2026/01/19 10,070 10,070 9,900 10,010 1,600
2026/01/16 10,080 10,090 9,790 10,070 1,300
2026/01/15 10,060 10,060 9,880 10,030 700
2026/01/14 10,000 10,080 9,900 10,080 2,300
2026/01/13 9,500 10,220 9,450 10,100 10,200
2026/01/09 9,500 9,570 9,390 9,500 5,200
2026/01/08 9,670 9,670 9,370 9,500 4,000
2026/01/07 9,680 9,900 9,500 9,860 2,100
2026/01/06 9,380 9,560 9,240 9,560 1,900
2026/01/05 9,200 9,370 9,030 9,370 6,400
2025/12/30 9,170 9,280 9,150 9,170 2,000
2025/12/29 9,370 9,480 9,090 9,100 2,700
2025/12/26 9,300 9,420 9,150 9,380 2,800
2025/12/25 9,520 9,520 9,350 9,350 2,100
2025/12/24 9,140 9,550 9,140 9,390 3,700
2025/12/23 9,200 9,200 8,950 9,010 4,800
2025/12/22 8,640 9,310 8,640 9,250 6,300
2025/12/19 8,450 8,450 8,230 8,340 3,200
2025/12/18 8,000 8,650 8,000 8,440 6,100
2025/12/17 7,990 8,020 7,850 7,960 1,500
2025/12/16 7,890 7,990 7,860 7,990 900
2025/12/15 8,050 8,050 7,820 7,890 3,300
2025/12/12 8,030 8,040 7,960 7,960 1,600
2025/12/11 8,100 8,100 7,960 8,030 1,200
2025/12/10 8,020 8,120 7,990 8,040 1,100
2025/12/09 7,930 8,000 7,910 8,000 1,400
2025/12/08 7,950 7,950 7,830 7,930 2,300
2025/12/05 7,830 7,960 7,800 7,820 2,400
2025/12/04 7,810 7,950 7,730 7,760 4,600
2025/12/03 7,580 7,660 7,570 7,660 1,300
2025/12/02 7,530 7,530 7,500 7,500 200
2025/12/01 7,510 7,510 7,400 7,470 500
2025/11/28 7,400 7,410 7,400 7,410 200
2025/11/27 7,400 7,400 7,400 7,400 300
2025/11/26 7,400 7,450 7,300 7,400 1,500
2025/11/25 7,490 7,490 7,370 7,450 800
2025/11/21 7,360 7,440 7,320 7,440 900
2025/11/20 7,470 7,570 7,380 7,390 800
2025/11/19 7,370 7,450 7,230 7,420 1,800
2025/11/18 7,450 7,450 7,410 7,410 2,700
2025/11/17 7,740 7,840 7,400 7,470 13,200
2025/11/14 7,710 7,860 7,500 7,740 2,900
2025/11/13 7,610 7,890 7,500 7,860 10,300
2025/11/12 7,350 7,440 7,250 7,260 1,100
2025/11/11 7,410 7,410 7,300 7,300 200
2025/11/10 7,350 7,350 7,350 7,350 200
2025/11/07 7,350 7,350 7,250 7,250 400
2025/11/06 7,390 7,390 7,240 7,330 600
2025/11/05 7,500 7,500 7,230 7,370 1,000
2025/11/04 7,400 7,530 7,370 7,530 1,800
2025/10/31 7,390 7,440 7,390 7,440 300
2025/10/30 7,500 7,500 7,380 7,430 400
2025/10/29 7,420 7,420 7,420 7,420 100
2025/10/28 7,390 7,420 7,390 7,420 400
2025/10/27 7,420 7,420 7,390 7,390 200
2025/10/24 7,560 7,560 7,420 7,420 300
2025/10/23 7,420 7,460 7,420 7,460 300
2025/10/22 7,580 7,600 7,450 7,570 700
2025/10/21 7,500 7,510 7,500 7,510 400
2025/10/20 7,400 7,630 7,370 7,630 1,200
2025/10/17 7,420 7,420 7,290 7,400 1,300
2025/10/16 7,350 7,460 7,350 7,460 1,000
2025/10/15 7,440 7,450 7,330 7,450 900
2025/10/14 7,710 7,710 7,450 7,450 1,400
2025/10/10 7,770 7,810 7,770 7,780 800
2025/10/09 7,730 7,770 7,730 7,750 500
2025/10/08 7,680 7,750 7,680 7,750 300
2025/10/07 7,790 7,790 7,680 7,680 800
2025/10/06 7,550 7,690 7,550 7,690 1,500
2025/10/03 7,550 7,550 7,400 7,460 3,500
2025/10/02 7,380 7,510 7,380 7,460 1,100
2025/10/01 7,770 7,770 7,410 7,410 2,300
2025/09/30 7,770 7,910 7,770 7,770 1,100
2025/09/29 7,560 7,600 7,550 7,600 500
2025/09/26 7,630 7,660 7,520 7,560 1,400
2025/09/25 7,240 7,520 7,240 7,480 2,500
2025/09/24 7,350 7,350 7,240 7,240 900
2025/09/22 7,370 7,370 7,240 7,300 2,200
2025/09/19 7,500 7,500 7,130 7,370 1,900
2025/09/18 7,550 7,650 7,500 7,500 1,100
2025/09/17 7,650 7,650 7,490 7,620 900
2025/09/16 7,510 7,530 7,390 7,500 1,900
2025/09/12 7,360 7,500 7,250 7,440 2,200
2025/09/11 7,060 7,380 7,060 7,360 7,600
2025/09/10 6,920 7,020 6,910 6,910 1,300
2025/09/09 6,970 6,970 6,950 6,950 400
2025/09/08 6,950 6,990 6,920 6,990 600
2025/09/05 6,990 6,990 6,950 6,970 2,200
2025/09/04 6,990 6,990 6,990 6,990 300
2025/09/03 7,050 7,070 6,950 7,020 1,600
2025/09/02 7,020 7,020 6,910 6,910 1,400
2025/09/01 7,030 7,030 7,030 7,030 300
2025/08/29 6,900 7,030 6,900 7,030 1,500
2025/08/28 6,860 6,890 6,780 6,890 1,700
2025/08/27 6,930 6,930 6,860 6,910 1,100
2025/08/26 6,930 6,930 6,930 6,930 600
2025/08/25 6,880 6,930 6,870 6,930 1,500
2025/08/22 6,820 6,970 6,820 6,910 1,200
2025/08/21 6,800 6,800 6,800 6,800 100
2025/08/20 6,660 6,720 6,660 6,720 1,100
2025/08/19 6,730 6,730 6,700 6,700 1,200
2025/08/18 6,840 6,840 6,720 6,720 1,300
2025/08/15 6,660 6,890 6,650 6,850 2,200
2025/08/14 6,870 6,950 6,550 6,730 2,600
2025/08/13 7,000 7,000 6,860 6,950 2,000
2025/08/12 6,990 7,080 6,770 6,980 3,700
2025/08/08 6,490 6,590 6,490 6,580 1,400
2025/08/07 6,450 6,470 6,400 6,470 1,300
2025/08/06 6,370 6,450 6,370 6,400 1,600
2025/08/05 6,290 6,330 6,290 6,330 300
2025/08/04 6,220 6,270 6,220 6,220 1,500
2025/08/01 6,000 6,220 6,000 6,220 1,600
2025/07/31 6,070 6,070 6,000 6,000 400

このページの先頭へ