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
2019/12/30 6,430 6,430 6,430 6,430 200
2019/12/27 6,380 6,430 6,380 6,430 200
2019/12/25 6,430 6,430 6,380 6,380 800
2019/12/24 6,450 6,490 6,450 6,490 800
2019/12/23 6,490 6,490 6,420 6,430 2,000
2019/12/20 6,490 6,490 6,490 6,490 500
2019/12/19 6,500 6,500 6,490 6,500 2,100
2019/12/18 6,450 6,450 6,450 6,450 200
2019/12/17 6,490 6,490 6,450 6,450 400
2019/12/16 6,540 6,550 6,490 6,490 500
2019/12/13 6,470 6,510 6,470 6,510 400
2019/12/12 6,400 6,400 6,400 6,400 100
2019/12/11 6,230 6,540 6,230 6,540 1,500
2019/12/10 6,330 6,330 6,330 6,330 100
2019/12/06 6,230 6,350 6,230 6,330 2,400
2019/12/05 6,230 6,230 6,230 6,230 200
2019/12/04 6,210 6,230 6,210 6,230 500
2019/12/03 6,210 6,210 6,210 6,210 100
2019/12/02 6,220 6,230 6,200 6,230 400
2019/11/29 6,230 6,230 6,200 6,220 1,200
2019/11/28 6,230 6,230 6,230 6,230 1,000
2019/11/26 6,230 6,230 6,230 6,230 100
2019/11/25 6,180 6,180 6,180 6,180 100
2019/11/22 6,230 6,230 6,230 6,230 100
2019/11/21 6,200 6,200 6,200 6,200 100
2019/11/19 6,200 6,200 6,200 6,200 100
2019/11/18 6,200 6,220 6,200 6,220 300
2019/11/15 6,150 6,210 6,150 6,210 400
2019/11/13 6,190 6,190 6,180 6,180 200
2019/11/12 6,210 6,240 6,190 6,190 1,200
2019/11/11 6,270 6,290 6,210 6,240 900
2019/11/08 6,210 6,210 6,210 6,210 100
2019/11/07 6,210 6,210 6,210 6,210 300
2019/11/06 6,210 6,210 6,210 6,210 200
2019/11/05 6,220 6,280 6,220 6,280 1,300
2019/11/01 6,220 6,230 6,220 6,220 300
2019/10/31 6,190 6,220 6,190 6,220 300
2019/10/30 6,130 6,200 6,130 6,130 500
2019/10/29 6,240 6,240 6,180 6,180 200
2019/10/28 6,250 6,250 6,240 6,240 400
2019/10/25 6,110 6,150 6,110 6,150 200
2019/10/24 6,150 6,150 6,150 6,150 100
2019/10/23 6,220 6,220 6,220 6,220 100
2019/10/21 6,230 6,230 6,230 6,230 100
2019/10/17 6,110 6,150 6,110 6,150 400
2019/10/16 6,210 6,210 6,110 6,110 300
2019/10/15 6,170 6,170 6,170 6,170 100
2019/10/11 6,260 6,260 6,180 6,180 2,300
2019/10/09 6,200 6,280 6,200 6,260 300
2019/10/08 6,260 6,260 6,260 6,260 100
2019/10/07 6,260 6,260 6,260 6,260 200
2019/10/04 6,170 6,170 6,170 6,170 100
2019/10/03 6,120 6,120 6,120 6,120 100
2019/10/01 6,240 6,240 6,220 6,220 200
2019/09/30 6,250 6,250 6,240 6,240 500
2019/09/27 6,200 6,200 6,200 6,200 200
2019/09/26 6,120 6,120 6,120 6,120 100
2019/09/25 6,220 6,220 6,220 6,220 100
2019/09/20 6,100 6,120 6,070 6,120 900
2019/09/19 6,220 6,240 6,140 6,190 500
2019/09/18 6,160 6,220 6,160 6,220 1,200
2019/09/17 6,160 6,160 6,160 6,160 1,000
2019/09/12 6,150 6,150 6,150 6,150 1,000
2019/09/11 6,200 6,200 6,200 6,200 400
2019/09/09 6,210 6,220 6,140 6,140 800
2019/09/06 6,200 6,200 6,200 6,200 1,300
2019/09/05 6,170 6,210 6,150 6,200 2,100
2019/09/04 6,140 6,140 6,140 6,140 1,100
2019/09/03 6,140 6,140 6,130 6,140 900
2019/09/02 6,140 6,140 6,140 6,140 100
2019/08/30 6,100 6,100 6,040 6,040 200
2019/08/28 6,140 6,140 6,050 6,050 300
2019/08/27 6,160 6,160 6,130 6,140 700
2019/08/26 6,160 6,160 6,160 6,160 100
2019/08/23 6,160 6,160 6,160 6,160 200
2019/08/22 6,230 6,230 6,230 6,230 200
2019/08/21 6,240 6,240 6,170 6,170 600
2019/08/20 6,240 6,250 6,240 6,240 600
2019/08/19 6,200 6,240 6,200 6,240 500
2019/08/16 6,200 6,270 6,150 6,200 700
2019/08/15 6,270 6,270 6,270 6,270 100
2019/08/14 6,120 6,120 6,120 6,120 100
2019/08/13 6,120 6,120 6,060 6,120 500
2019/08/08 6,010 6,310 6,010 6,310 1,400
2019/08/07 6,060 6,170 6,060 6,070 500
2019/08/06 6,100 6,100 6,050 6,060 1,000
2019/08/02 6,300 6,300 6,100 6,100 500
2019/08/01 6,310 6,310 6,310 6,310 100
2019/07/31 6,290 6,290 6,270 6,270 200
2019/07/30 6,270 6,290 6,270 6,290 200
2019/07/29 6,290 6,290 6,290 6,290 100
2019/07/26 6,300 6,300 6,290 6,290 200
2019/07/25 6,320 6,320 6,300 6,300 300
2019/07/24 6,390 6,390 6,360 6,360 200
2019/07/23 6,410 6,450 6,390 6,440 900
2019/07/22 6,350 6,410 6,350 6,410 300
2019/07/16 6,420 6,420 6,350 6,350 1,300
2019/07/12 6,420 6,420 6,420 6,420 100
2019/07/11 6,400 6,400 6,350 6,390 400
2019/07/09 6,320 6,410 6,320 6,410 500
2019/07/08 6,320 6,320 6,320 6,320 100
2019/07/05 6,440 6,440 6,360 6,390 500
2019/07/04 6,440 6,440 6,440 6,440 100
2019/07/01 6,300 6,500 6,300 6,450 1,100
2019/06/28 6,280 6,300 6,280 6,300 4,600
2019/06/27 6,230 6,290 6,230 6,290 300
2019/06/26 6,240 6,240 6,240 6,240 200
2019/06/25 6,180 6,240 6,180 6,240 300
2019/06/24 6,250 6,250 6,250 6,250 100
2019/06/20 6,290 6,290 6,290 6,290 300
2019/06/19 6,190 6,290 6,190 6,290 800
2019/06/18 6,230 6,230 6,230 6,230 100
2019/06/17 6,160 6,230 6,060 6,230 2,700
2019/06/14 6,230 6,230 6,230 6,230 100
2019/06/12 6,240 6,240 6,190 6,230 800
2019/06/11 6,140 6,190 6,140 6,190 1,600
2019/06/10 6,130 6,140 6,130 6,140 200
2019/06/07 6,170 6,170 6,170 6,170 100
2019/06/06 6,060 6,180 6,060 6,170 900
2019/06/05 6,100 6,160 6,100 6,160 400
2019/06/03 6,000 6,100 6,000 6,090 900
2019/05/31 6,100 6,100 6,000 6,000 600
2019/05/29 6,160 6,200 6,160 6,190 300
2019/05/28 6,220 6,220 6,160 6,160 200
2019/05/27 6,220 6,320 6,220 6,320 200
2019/05/24 6,220 6,220 6,140 6,220 900
2019/05/23 6,230 6,230 6,230 6,230 100
2019/05/22 6,150 6,240 6,150 6,240 400
2019/05/21 6,150 6,150 6,150 6,150 200
2019/05/20 6,250 6,250 6,250 6,250 300
2019/05/17 6,280 6,290 6,190 6,250 800
2019/05/16 6,190 6,300 6,190 6,280 2,500
2019/05/15 6,000 6,220 6,000 6,160 3,500
2019/05/14 5,740 5,740 5,740 5,740 100
2019/05/13 5,660 5,660 5,660 5,660 200
2019/05/10 5,630 5,630 5,630 5,630 100
2019/05/08 5,590 5,690 5,590 5,690 300
2019/05/07 5,700 5,760 5,700 5,760 400
2019/04/26 5,600 5,600 5,600 5,600 100
2019/04/25 5,600 5,670 5,580 5,610 400
2019/04/24 5,700 5,700 5,700 5,700 100
2019/04/23 5,690 5,800 5,690 5,800 600
2019/04/22 5,690 5,690 5,690 5,690 200
2019/04/18 5,700 5,700 5,700 5,700 200
2019/04/17 5,800 5,800 5,800 5,800 200
2019/04/16 5,700 5,700 5,700 5,700 100
2019/04/12 5,700 5,700 5,700 5,700 900
2019/04/11 5,550 5,680 5,550 5,680 800
2019/04/10 5,550 5,550 5,550 5,550 200
2019/04/08 5,670 5,670 5,670 5,670 100
2019/04/05 5,680 5,680 5,680 5,680 100
2019/03/29 5,690 5,690 5,690 5,690 100
2019/03/28 5,640 5,640 5,640 5,640 100
2019/03/27 5,640 5,640 5,640 5,640 100
2019/03/26 5,640 5,740 5,640 5,740 200
2019/03/25 5,700 5,700 5,700 5,700 100
2019/03/22 5,540 5,600 5,540 5,600 500
2019/03/20 5,600 5,600 5,600 5,600 200
2019/03/19 5,550 5,560 5,520 5,520 300
2019/03/15 5,650 5,650 5,650 5,650 300
2019/03/12 5,590 5,590 5,590 5,590 100
2019/03/11 5,600 5,690 5,600 5,690 600
2019/03/08 5,500 5,510 5,460 5,460 400
2019/02/27 5,710 5,710 5,700 5,700 300
2019/02/26 5,800 5,800 5,800 5,800 100
2019/02/25 5,710 5,800 5,710 5,800 200
2019/02/22 5,710 5,800 5,710 5,780 300
2019/02/21 5,710 5,710 5,710 5,710 100
2019/02/20 5,780 5,780 5,710 5,720 300
2019/02/19 5,840 5,840 5,840 5,840 100
2019/02/13 5,820 5,910 5,760 5,910 1,200
2019/02/12 5,810 5,810 5,810 5,810 300
2019/02/08 5,810 5,810 5,810 5,810 100
2019/02/07 5,870 5,870 5,870 5,870 200
2019/02/05 5,800 5,870 5,800 5,870 300
2019/02/01 5,710 5,710 5,710 5,710 100
2019/01/31 5,800 5,910 5,800 5,910 500
2019/01/29 5,770 5,770 5,770 5,770 100
2019/01/28 5,700 5,800 5,700 5,770 500
2019/01/23 5,700 5,800 5,700 5,800 300
2019/01/22 5,800 5,880 5,800 5,880 200
2019/01/21 5,740 5,760 5,700 5,700 300
2019/01/15 5,720 5,720 5,680 5,680 200
2019/01/10 5,680 5,680 5,680 5,680 100
2019/01/09 5,640 5,680 5,640 5,680 300
2019/01/08 5,610 5,640 5,610 5,640 200
2019/01/07 5,510 5,610 5,510 5,610 500
2019/01/04 5,400 5,500 5,400 5,500 1,600

このページの先頭へ