7076 名南M&A(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 779 | 783 | 778 | 783 | 500 | 783 |
| 2024-04-25 | 784 | 784 | 780 | 780 | 1,200 | 780 |
| 2024-04-24 | 783 | 785 | 780 | 780 | 600 | 780 |
| 2024-04-23 | 774 | 785 | 773 | 775 | 1,500 | 775 |
| 2024-04-22 | - | - | - | 789 | - | 789 |
| 2024-04-19 | 780 | 789 | 775 | 789 | 2,000 | 789 |
| 2024-04-18 | 784 | 784 | 780 | 780 | 900 | 780 |
| 2024-04-17 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2024-04-16 | 794 | 794 | 762 | 790 | 1,200 | 790 |
| 2024-04-15 | 798 | 799 | 782 | 794 | 6,900 | 794 |
| 2024-04-12 | 790 | 795 | 785 | 785 | 600 | 785 |
| 2024-04-11 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2024-04-10 | 790 | 799 | 788 | 794 | 2,200 | 794 |
| 2024-04-09 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2024-04-08 | 799 | 800 | 790 | 790 | 900 | 790 |
| 2024-04-05 | 796 | 796 | 796 | 796 | 700 | 796 |
| 2024-04-04 | 811 | 811 | 796 | 796 | 700 | 796 |
| 2024-04-03 | 800 | 800 | 789 | 800 | 1,900 | 800 |
| 2024-04-02 | 804 | 804 | 800 | 800 | 2,400 | 800 |
| 2024-04-01 | 804 | 804 | 804 | 804 | 200 | 804 |
| 2024-03-29 | 816 | 816 | 801 | 801 | 400 | 801 |
| 2024-03-28 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2024-03-27 | 806 | 816 | 806 | 816 | 600 | 816 |
| 2024-03-26 | 807 | 816 | 807 | 816 | 500 | 816 |
| 2024-03-25 | 815 | 815 | 811 | 812 | 2,100 | 812 |
| 2024-03-22 | 811 | 812 | 805 | 805 | 5,700 | 805 |
| 2024-03-21 | 801 | 802 | 801 | 802 | 500 | 802 |
| 2024-03-19 | - | - | - | 799 | - | 799 |
| 2024-03-18 | 809 | 809 | 799 | 799 | 1,500 | 799 |
| 2024-03-15 | 800 | 809 | 800 | 801 | 500 | 801 |
| 2024-03-14 | 800 | 800 | 798 | 798 | 1,500 | 798 |
| 2024-03-13 | - | - | - | 809 | - | 809 |
| 2024-03-12 | 809 | 809 | 809 | 809 | 500 | 809 |
| 2024-03-11 | 810 | 810 | 790 | 800 | 1,000 | 800 |
| 2024-03-08 | 781 | 815 | 781 | 788 | 1,500 | 788 |
| 2024-03-07 | 819 | 819 | 777 | 777 | 5,400 | 777 |
| 2024-03-06 | 788 | 800 | 785 | 800 | 900 | 800 |
| 2024-03-05 | 800 | 803 | 777 | 801 | 4,300 | 801 |
| 2024-03-04 | 801 | 801 | 800 | 800 | 2,400 | 800 |
| 2024-03-01 | 811 | 812 | 804 | 810 | 1,300 | 810 |
| 2024-02-29 | 833 | 833 | 810 | 819 | 2,500 | 819 |
| 2024-02-28 | 830 | 830 | 803 | 818 | 1,000 | 818 |
| 2024-02-27 | 820 | 820 | 815 | 815 | 400 | 815 |
| 2024-02-26 | 810 | 819 | 810 | 819 | 1,600 | 819 |
| 2024-02-22 | 810 | 811 | 800 | 810 | 5,200 | 810 |
| 2024-02-21 | 804 | 814 | 804 | 814 | 1,400 | 814 |
| 2024-02-20 | 828 | 836 | 828 | 830 | 2,700 | 830 |
| 2024-02-19 | 800 | 800 | 798 | 798 | 200 | 798 |
| 2024-02-16 | 786 | 797 | 785 | 797 | 1,700 | 797 |
| 2024-02-15 | 794 | 794 | 786 | 786 | 1,000 | 786 |
| 2024-02-14 | 800 | 809 | 793 | 796 | 3,300 | 796 |
| 2024-02-13 | 808 | 808 | 801 | 801 | 2,800 | 801 |
| 2024-02-09 | 813 | 823 | 808 | 815 | 1,300 | 815 |
| 2024-02-08 | 829 | 829 | 814 | 815 | 1,300 | 815 |
| 2024-02-07 | 829 | 830 | 814 | 829 | 1,200 | 829 |
| 2024-02-06 | 815 | 827 | 814 | 822 | 600 | 822 |
| 2024-02-05 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2024-02-02 | 807 | 819 | 786 | 817 | 2,100 | 817 |
| 2024-02-01 | 810 | 825 | 794 | 800 | 5,200 | 800 |
| 2024-01-31 | 796 | 835 | 796 | 807 | 7,000 | 807 |
| 2024-01-30 | 789 | 794 | 783 | 790 | 900 | 790 |
| 2024-01-29 | 781 | 789 | 781 | 789 | 300 | 789 |
| 2024-01-26 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2024-01-25 | 796 | 796 | 783 | 795 | 400 | 795 |
| 2024-01-24 | 796 | 796 | 783 | 783 | 300 | 783 |
| 2024-01-23 | 781 | 786 | 781 | 782 | 700 | 782 |
| 2024-01-22 | 785 | 788 | 781 | 786 | 3,100 | 786 |
| 2024-01-19 | 794 | 794 | 785 | 785 | 400 | 785 |
| 2024-01-18 | 784 | 796 | 784 | 786 | 1,500 | 786 |
| 2024-01-17 | 790 | 797 | 788 | 789 | 2,600 | 789 |
| 2024-01-16 | 789 | 789 | 778 | 789 | 1,500 | 789 |
| 2024-01-15 | 785 | 789 | 780 | 787 | 2,800 | 787 |
| 2024-01-12 | 783 | 791 | 780 | 780 | 1,600 | 780 |
| 2024-01-11 | 782 | 782 | 777 | 782 | 2,900 | 782 |
| 2024-01-10 | 791 | 791 | 779 | 785 | 3,400 | 785 |
| 2024-01-09 | 791 | 791 | 788 | 791 | 2,300 | 791 |
| 2024-01-05 | 785 | 794 | 785 | 791 | 500 | 791 |
| 2024-01-04 | 785 | 786 | 784 | 784 | 4,300 | 784 |
分割・併合履歴 ： [2021-01-28]1株→2株
