7076 名南M&A(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 750 | 752 | 745 | 745 | 700 | 745 |
| 2025-04-03 | 752 | 752 | 752 | 752 | 600 | 752 |
| 2025-04-02 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2025-04-01 | - | - | - | 755 | - | 755 |
| 2025-03-31 | 754 | 756 | 754 | 755 | 300 | 755 |
| 2025-03-28 | - | - | - | 769 | - | 769 |
| 2025-03-27 | - | - | - | 769 | - | 769 |
| 2025-03-26 | - | - | - | 769 | - | 769 |
| 2025-03-25 | 769 | 779 | 769 | 769 | 500 | 769 |
| 2025-03-24 | 775 | 775 | 769 | 769 | 400 | 769 |
| 2025-03-21 | 758 | 760 | 758 | 760 | 400 | 760 |
| 2025-03-19 | 756 | 756 | 756 | 756 | 400 | 756 |
| 2025-03-18 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2025-03-17 | 760 | 770 | 751 | 770 | 1,200 | 770 |
| 2025-03-14 | 760 | 760 | 738 | 760 | 1,400 | 760 |
| 2025-03-13 | 763 | 763 | 751 | 751 | 800 | 751 |
| 2025-03-12 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2025-03-11 | - | - | - | 766 | - | 766 |
| 2025-03-10 | 766 | 766 | 766 | 766 | 300 | 766 |
| 2025-03-07 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2025-03-06 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2025-03-05 | 779 | 779 | 779 | 779 | 200 | 779 |
| 2025-03-04 | 780 | 780 | 777 | 777 | 400 | 777 |
| 2025-03-03 | 766 | 779 | 753 | 779 | 700 | 779 |
| 2025-02-28 | 779 | 779 | 779 | 779 | 500 | 779 |
| 2025-02-27 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2025-02-26 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2025-02-25 | 775 | 790 | 775 | 790 | 200 | 790 |
| 2025-02-21 | 797 | 800 | 797 | 800 | 200 | 800 |
| 2025-02-20 | - | - | - | 797 | - | 797 |
| 2025-02-19 | - | - | - | 797 | - | 797 |
| 2025-02-18 | 778 | 797 | 778 | 797 | 500 | 797 |
| 2025-02-17 | 779 | 793 | 778 | 778 | 700 | 778 |
| 2025-02-14 | 801 | 801 | 775 | 793 | 5,200 | 793 |
| 2025-02-13 | 800 | 801 | 800 | 801 | 400 | 801 |
| 2025-02-12 | 799 | 800 | 799 | 800 | 200 | 800 |
| 2025-02-10 | 800 | 800 | 784 | 796 | 1,900 | 796 |
| 2025-02-07 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2025-02-06 | 797 | 797 | 797 | 797 | 100 | 797 |
| 2025-02-05 | 786 | 786 | 786 | 786 | 200 | 786 |
| 2025-02-04 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2025-02-03 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2025-01-31 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2025-01-30 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2025-01-29 | 780 | 793 | 780 | 793 | 1,100 | 793 |
| 2025-01-28 | 780 | 780 | 780 | 780 | 1,500 | 780 |
| 2025-01-27 | 770 | 771 | 770 | 771 | 200 | 771 |
| 2025-01-24 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2025-01-23 | 790 | 791 | 763 | 777 | 3,400 | 777 |
| 2025-01-22 | 787 | 790 | 787 | 790 | 1,000 | 790 |
| 2025-01-21 | 780 | 787 | 780 | 787 | 400 | 787 |
| 2025-01-20 | 782 | 782 | 782 | 782 | 700 | 782 |
| 2025-01-17 | 782 | 787 | 782 | 787 | 1,700 | 787 |
| 2025-01-16 | 768 | 782 | 754 | 782 | 4,200 | 782 |
| 2025-01-15 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2025-01-14 | 780 | 780 | 778 | 778 | 200 | 778 |
| 2025-01-10 | 755 | 774 | 755 | 774 | 500 | 774 |
| 2025-01-09 | 753 | 765 | 751 | 759 | 2,800 | 759 |
| 2025-01-08 | 746 | 758 | 746 | 758 | 2,400 | 758 |
| 2025-01-07 | 755 | 760 | 747 | 747 | 800 | 747 |
| 2025-01-06 | 752 | 753 | 749 | 749 | 400 | 749 |
分割・併合履歴 ： [2021-01-28]1株→2株