7417 (株)南陽 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,263 | 1,275 | 1,263 | 1,267 | 11,900 | 1,267 |
| 2024-05-01 | 1,258 | 1,265 | 1,253 | 1,263 | 10,300 | 1,263 |
| 2024-04-30 | 1,239 | 1,265 | 1,235 | 1,257 | 34,700 | 1,257 |
| 2024-04-26 | 1,230 | 1,233 | 1,210 | 1,223 | 90,800 | 1,223 |
| 2024-04-25 | 1,215 | 1,237 | 1,204 | 1,231 | 28,800 | 1,231 |
| 2024-04-24 | 1,208 | 1,212 | 1,201 | 1,208 | 13,100 | 1,208 |
| 2024-04-23 | 1,209 | 1,216 | 1,200 | 1,210 | 14,000 | 1,210 |
| 2024-04-22 | 1,191 | 1,208 | 1,191 | 1,208 | 20,700 | 1,208 |
| 2024-04-19 | 1,210 | 1,210 | 1,175 | 1,188 | 28,600 | 1,188 |
| 2024-04-18 | 1,186 | 1,214 | 1,186 | 1,214 | 18,500 | 1,214 |
| 2024-04-17 | 1,205 | 1,205 | 1,158 | 1,189 | 44,600 | 1,189 |
| 2024-04-16 | 1,225 | 1,231 | 1,205 | 1,205 | 27,500 | 1,205 |
| 2024-04-15 | 1,216 | 1,230 | 1,216 | 1,228 | 17,500 | 1,228 |
| 2024-04-12 | 1,238 | 1,240 | 1,226 | 1,232 | 15,400 | 1,232 |
| 2024-04-11 | 1,226 | 1,245 | 1,220 | 1,245 | 20,500 | 1,245 |
| 2024-04-10 | 1,224 | 1,242 | 1,224 | 1,229 | 20,600 | 1,229 |
| 2024-04-09 | 1,225 | 1,233 | 1,213 | 1,223 | 28,100 | 1,223 |
| 2024-04-08 | 1,246 | 1,246 | 1,221 | 1,226 | 20,000 | 1,226 |
| 2024-04-05 | 1,240 | 1,245 | 1,225 | 1,244 | 23,900 | 1,244 |
| 2024-04-04 | 1,255 | 1,267 | 1,244 | 1,255 | 18,900 | 1,255 |
| 2024-04-03 | 1,230 | 1,260 | 1,227 | 1,255 | 17,300 | 1,255 |
| 2024-04-02 | 1,238 | 1,257 | 1,233 | 1,233 | 28,200 | 1,233 |
| 2024-04-01 | 1,285 | 1,287 | 1,237 | 1,237 | 44,200 | 1,237 |
| 2024-03-29 | 1,283 | 1,295 | 1,260 | 1,287 | 29,500 | 1,287 |
| 2024-03-28 | 1,299 | 1,303 | 1,281 | 1,283 | 44,100 | 1,283 |
| 2024-03-27 | 2,678 | 2,700 | 2,665 | 2,686 | 37,500 | 1,343 |
| 2024-03-26 | 2,642 | 2,688 | 2,640 | 2,678 | 12,800 | 1,339 |
| 2024-03-25 | 2,640 | 2,662 | 2,631 | 2,644 | 13,400 | 1,322 |
| 2024-03-22 | 2,617 | 2,646 | 2,605 | 2,630 | 14,000 | 1,315 |
| 2024-03-21 | 2,609 | 2,630 | 2,585 | 2,630 | 25,700 | 1,315 |
| 2024-03-19 | 2,612 | 2,620 | 2,571 | 2,581 | 24,200 | 1,290.50 |
| 2024-03-18 | 2,628 | 2,660 | 2,621 | 2,623 | 10,500 | 1,311.50 |
| 2024-03-15 | 2,640 | 2,640 | 2,615 | 2,618 | 9,100 | 1,309 |
| 2024-03-14 | 2,613 | 2,640 | 2,599 | 2,640 | 8,400 | 1,320 |
| 2024-03-13 | 2,683 | 2,683 | 2,588 | 2,613 | 12,000 | 1,306.50 |
| 2024-03-12 | 2,616 | 2,661 | 2,587 | 2,661 | 16,500 | 1,330.50 |
| 2024-03-11 | 2,700 | 2,747 | 2,623 | 2,633 | 30,300 | 1,316.50 |
| 2024-03-08 | 2,718 | 2,779 | 2,710 | 2,754 | 12,500 | 1,377 |
| 2024-03-07 | 2,757 | 2,769 | 2,720 | 2,721 | 18,500 | 1,360.50 |
| 2024-03-06 | 2,748 | 2,762 | 2,696 | 2,745 | 18,500 | 1,372.50 |
| 2024-03-05 | 2,730 | 2,759 | 2,711 | 2,754 | 14,200 | 1,377 |
| 2024-03-04 | 2,780 | 2,896 | 2,713 | 2,741 | 72,900 | 1,370.50 |
| 2024-03-01 | 2,588 | 2,668 | 2,586 | 2,668 | 19,400 | 1,334 |
| 2024-02-29 | 2,612 | 2,626 | 2,582 | 2,595 | 11,800 | 1,297.50 |
| 2024-02-28 | 2,613 | 2,627 | 2,599 | 2,614 | 7,200 | 1,307 |
| 2024-02-27 | 2,571 | 2,605 | 2,571 | 2,595 | 9,400 | 1,297.50 |
| 2024-02-26 | 2,540 | 2,590 | 2,540 | 2,584 | 20,900 | 1,292 |
| 2024-02-22 | 2,484 | 2,540 | 2,470 | 2,540 | 9,100 | 1,270 |
| 2024-02-21 | 2,462 | 2,485 | 2,454 | 2,480 | 7,900 | 1,240 |
| 2024-02-20 | 2,433 | 2,494 | 2,433 | 2,458 | 11,800 | 1,229 |
| 2024-02-19 | 2,408 | 2,429 | 2,404 | 2,429 | 8,800 | 1,214.50 |
| 2024-02-16 | 2,400 | 2,415 | 2,388 | 2,401 | 7,500 | 1,200.50 |
| 2024-02-15 | 2,421 | 2,425 | 2,382 | 2,387 | 13,200 | 1,193.50 |
| 2024-02-14 | 2,404 | 2,422 | 2,394 | 2,404 | 12,100 | 1,202 |
| 2024-02-13 | 2,395 | 2,432 | 2,387 | 2,406 | 28,800 | 1,203 |
| 2024-02-09 | 2,406 | 2,418 | 2,362 | 2,376 | 45,800 | 1,188 |
| 2024-02-08 | 2,216 | 2,242 | 2,205 | 2,241 | 9,000 | 1,120.50 |
| 2024-02-07 | 2,210 | 2,230 | 2,210 | 2,216 | 6,900 | 1,108 |
| 2024-02-06 | 2,230 | 2,234 | 2,210 | 2,210 | 3,900 | 1,105 |
| 2024-02-05 | 2,240 | 2,240 | 2,214 | 2,230 | 4,700 | 1,115 |
| 2024-02-02 | 2,222 | 2,240 | 2,209 | 2,240 | 5,100 | 1,120 |
| 2024-02-01 | 2,223 | 2,237 | 2,213 | 2,222 | 3,100 | 1,111 |
| 2024-01-31 | 2,196 | 2,225 | 2,196 | 2,223 | 6,400 | 1,111.50 |
| 2024-01-30 | 2,231 | 2,231 | 2,190 | 2,195 | 29,100 | 1,097.50 |
| 2024-01-29 | 2,213 | 2,215 | 2,186 | 2,215 | 7,900 | 1,107.50 |
| 2024-01-26 | 2,188 | 2,199 | 2,184 | 2,184 | 6,600 | 1,092 |
| 2024-01-25 | 2,214 | 2,215 | 2,192 | 2,192 | 7,000 | 1,096 |
| 2024-01-24 | 2,195 | 2,199 | 2,180 | 2,194 | 5,700 | 1,097 |
| 2024-01-23 | 2,215 | 2,222 | 2,190 | 2,190 | 7,800 | 1,095 |
| 2024-01-22 | 2,235 | 2,235 | 2,185 | 2,206 | 13,300 | 1,103 |
| 2024-01-19 | 2,166 | 2,178 | 2,154 | 2,164 | 9,200 | 1,082 |
| 2024-01-18 | 2,136 | 2,170 | 2,136 | 2,165 | 9,600 | 1,082.50 |
| 2024-01-17 | 2,141 | 2,160 | 2,125 | 2,125 | 9,800 | 1,062.50 |
| 2024-01-16 | 2,156 | 2,157 | 2,141 | 2,141 | 7,900 | 1,070.50 |
| 2024-01-15 | 2,140 | 2,178 | 2,140 | 2,155 | 10,700 | 1,077.50 |
| 2024-01-12 | 2,177 | 2,178 | 2,135 | 2,140 | 16,100 | 1,070 |
| 2024-01-11 | 2,213 | 2,214 | 2,182 | 2,182 | 6,600 | 1,091 |
| 2024-01-10 | 2,216 | 2,216 | 2,188 | 2,203 | 5,000 | 1,101.50 |
| 2024-01-09 | 2,190 | 2,218 | 2,182 | 2,185 | 7,600 | 1,092.50 |
| 2024-01-05 | 2,200 | 2,200 | 2,190 | 2,197 | 2,700 | 1,098.50 |
| 2024-01-04 | 2,170 | 2,189 | 2,149 | 2,189 | 9,500 | 1,094.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
