7417 (株)南陽 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,193 | 1,199 | 1,176 | 1,183 | 11,700 | 1,183 |
| 2025-07-01 | 1,195 | 1,199 | 1,193 | 1,198 | 3,600 | 1,198 |
| 2025-06-30 | 1,190 | 1,200 | 1,187 | 1,198 | 9,400 | 1,198 |
| 2025-06-27 | 1,183 | 1,190 | 1,180 | 1,190 | 8,100 | 1,190 |
| 2025-06-26 | 1,178 | 1,187 | 1,176 | 1,181 | 8,100 | 1,181 |
| 2025-06-25 | 1,188 | 1,188 | 1,174 | 1,176 | 8,800 | 1,176 |
| 2025-06-24 | 1,175 | 1,184 | 1,173 | 1,184 | 3,300 | 1,184 |
| 2025-06-23 | 1,166 | 1,174 | 1,161 | 1,172 | 6,300 | 1,172 |
| 2025-06-20 | 1,186 | 1,189 | 1,173 | 1,180 | 7,200 | 1,180 |
| 2025-06-19 | 1,161 | 1,175 | 1,161 | 1,175 | 5,000 | 1,175 |
| 2025-06-18 | 1,165 | 1,167 | 1,160 | 1,161 | 5,300 | 1,161 |
| 2025-06-17 | 1,173 | 1,175 | 1,165 | 1,168 | 6,500 | 1,168 |
| 2025-06-16 | 1,177 | 1,181 | 1,172 | 1,172 | 3,400 | 1,172 |
| 2025-06-13 | 1,188 | 1,195 | 1,180 | 1,180 | 7,700 | 1,180 |
| 2025-06-12 | 1,198 | 1,200 | 1,189 | 1,190 | 3,200 | 1,190 |
| 2025-06-11 | 1,201 | 1,202 | 1,192 | 1,197 | 5,300 | 1,197 |
| 2025-06-10 | 1,186 | 1,202 | 1,186 | 1,186 | 10,800 | 1,186 |
| 2025-06-09 | 1,200 | 1,209 | 1,184 | 1,184 | 9,000 | 1,184 |
| 2025-06-06 | 1,190 | 1,202 | 1,185 | 1,195 | 15,800 | 1,195 |
| 2025-06-05 | 1,175 | 1,191 | 1,167 | 1,185 | 9,600 | 1,185 |
| 2025-06-04 | 1,158 | 1,173 | 1,156 | 1,173 | 12,300 | 1,173 |
| 2025-06-03 | 1,153 | 1,158 | 1,152 | 1,152 | 2,800 | 1,152 |
| 2025-06-02 | 1,149 | 1,155 | 1,149 | 1,149 | 3,400 | 1,149 |
| 2025-05-30 | 1,151 | 1,155 | 1,148 | 1,148 | 10,800 | 1,148 |
| 2025-05-29 | 1,153 | 1,158 | 1,148 | 1,149 | 5,900 | 1,149 |
| 2025-05-28 | 1,145 | 1,154 | 1,145 | 1,148 | 14,900 | 1,148 |
| 2025-05-27 | 1,132 | 1,137 | 1,132 | 1,133 | 2,400 | 1,133 |
| 2025-05-26 | 1,129 | 1,136 | 1,129 | 1,132 | 5,400 | 1,132 |
| 2025-05-23 | 1,123 | 1,129 | 1,122 | 1,124 | 6,600 | 1,124 |
| 2025-05-22 | 1,133 | 1,133 | 1,118 | 1,118 | 8,000 | 1,118 |
| 2025-05-21 | 1,138 | 1,138 | 1,126 | 1,126 | 5,900 | 1,126 |
| 2025-05-20 | 1,136 | 1,138 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2025-05-19 | 1,131 | 1,137 | 1,131 | 1,137 | 6,800 | 1,137 |
| 2025-05-16 | 1,120 | 1,132 | 1,120 | 1,125 | 5,400 | 1,125 |
| 2025-05-15 | 1,137 | 1,137 | 1,117 | 1,118 | 9,400 | 1,118 |
| 2025-05-14 | 1,138 | 1,150 | 1,116 | 1,134 | 19,100 | 1,134 |
| 2025-05-13 | 1,145 | 1,165 | 1,101 | 1,140 | 100,500 | 1,140 |
| 2025-05-12 | 1,196 | 1,205 | 1,190 | 1,200 | 15,500 | 1,200 |
| 2025-05-09 | 1,185 | 1,193 | 1,177 | 1,185 | 9,500 | 1,185 |
| 2025-05-08 | 1,179 | 1,184 | 1,165 | 1,178 | 8,200 | 1,178 |
| 2025-05-07 | 1,164 | 1,184 | 1,160 | 1,179 | 6,900 | 1,179 |
| 2025-05-02 | 1,160 | 1,166 | 1,157 | 1,157 | 6,800 | 1,157 |
| 2025-05-01 | 1,180 | 1,228 | 1,150 | 1,157 | 57,900 | 1,157 |
| 2025-04-30 | 1,180 | 1,182 | 1,176 | 1,182 | 3,400 | 1,182 |
| 2025-04-28 | 1,169 | 1,181 | 1,169 | 1,180 | 5,000 | 1,180 |
| 2025-04-25 | 1,158 | 1,168 | 1,158 | 1,167 | 7,000 | 1,167 |
| 2025-04-24 | 1,156 | 1,161 | 1,152 | 1,153 | 5,600 | 1,153 |
| 2025-04-23 | 1,158 | 1,163 | 1,151 | 1,155 | 4,600 | 1,155 |
| 2025-04-22 | 1,158 | 1,166 | 1,154 | 1,155 | 7,000 | 1,155 |
| 2025-04-21 | 1,158 | 1,168 | 1,155 | 1,158 | 7,100 | 1,158 |
| 2025-04-18 | 1,140 | 1,157 | 1,140 | 1,154 | 8,200 | 1,154 |
| 2025-04-17 | 1,140 | 1,148 | 1,140 | 1,140 | 4,500 | 1,140 |
| 2025-04-16 | 1,145 | 1,153 | 1,137 | 1,140 | 12,400 | 1,140 |
| 2025-04-15 | 1,144 | 1,154 | 1,143 | 1,145 | 10,200 | 1,145 |
| 2025-04-14 | 1,118 | 1,139 | 1,111 | 1,134 | 12,200 | 1,134 |
| 2025-04-11 | 1,080 | 1,103 | 1,069 | 1,093 | 8,800 | 1,093 |
| 2025-04-10 | 1,115 | 1,120 | 1,092 | 1,103 | 15,600 | 1,103 |
| 2025-04-09 | 1,068 | 1,068 | 1,044 | 1,055 | 13,900 | 1,055 |
| 2025-04-08 | 1,075 | 1,088 | 1,065 | 1,078 | 24,500 | 1,078 |
| 2025-04-07 | 1,023 | 1,054 | 1,022 | 1,035 | 37,400 | 1,035 |
| 2025-04-04 | 1,102 | 1,110 | 1,056 | 1,090 | 33,000 | 1,090 |
| 2025-04-03 | 1,108 | 1,132 | 1,106 | 1,120 | 78,100 | 1,120 |
| 2025-04-02 | 1,162 | 1,172 | 1,143 | 1,143 | 15,500 | 1,143 |
| 2025-04-01 | 1,170 | 1,170 | 1,151 | 1,151 | 7,900 | 1,151 |
| 2025-03-31 | 1,180 | 1,180 | 1,156 | 1,157 | 21,700 | 1,157 |
| 2025-03-28 | 1,186 | 1,195 | 1,179 | 1,189 | 34,200 | 1,189 |
| 2025-03-27 | 1,241 | 1,241 | 1,226 | 1,235 | 69,300 | 1,235 |
| 2025-03-26 | 1,235 | 1,244 | 1,227 | 1,241 | 19,700 | 1,241 |
| 2025-03-25 | 1,250 | 1,250 | 1,238 | 1,239 | 13,200 | 1,239 |
| 2025-03-24 | 1,250 | 1,254 | 1,239 | 1,249 | 15,800 | 1,249 |
| 2025-03-21 | 1,230 | 1,245 | 1,230 | 1,245 | 18,400 | 1,245 |
| 2025-03-19 | 1,220 | 1,224 | 1,210 | 1,224 | 16,400 | 1,224 |
| 2025-03-18 | 1,218 | 1,229 | 1,218 | 1,221 | 11,300 | 1,221 |
| 2025-03-17 | 1,213 | 1,218 | 1,210 | 1,218 | 16,900 | 1,218 |
| 2025-03-14 | 1,209 | 1,214 | 1,203 | 1,203 | 11,800 | 1,203 |
| 2025-03-13 | 1,214 | 1,215 | 1,210 | 1,210 | 9,200 | 1,210 |
| 2025-03-12 | 1,207 | 1,212 | 1,207 | 1,212 | 5,700 | 1,212 |
| 2025-03-11 | 1,213 | 1,213 | 1,196 | 1,204 | 15,600 | 1,204 |
| 2025-03-10 | 1,217 | 1,217 | 1,210 | 1,216 | 8,900 | 1,216 |
| 2025-03-07 | 1,205 | 1,214 | 1,203 | 1,214 | 9,900 | 1,214 |
| 2025-03-06 | 1,214 | 1,215 | 1,205 | 1,206 | 8,800 | 1,206 |
| 2025-03-05 | 1,201 | 1,210 | 1,201 | 1,210 | 9,200 | 1,210 |
| 2025-03-04 | 1,205 | 1,210 | 1,194 | 1,201 | 11,200 | 1,201 |
| 2025-03-03 | 1,209 | 1,213 | 1,195 | 1,202 | 18,100 | 1,202 |
| 2025-02-28 | 1,191 | 1,192 | 1,182 | 1,192 | 10,500 | 1,192 |
| 2025-02-27 | 1,177 | 1,195 | 1,177 | 1,194 | 10,300 | 1,194 |
| 2025-02-26 | 1,179 | 1,179 | 1,166 | 1,171 | 12,100 | 1,171 |
| 2025-02-25 | 1,189 | 1,197 | 1,175 | 1,178 | 23,600 | 1,178 |
| 2025-02-21 | 1,192 | 1,196 | 1,181 | 1,189 | 14,000 | 1,189 |
| 2025-02-20 | 1,201 | 1,202 | 1,189 | 1,189 | 10,200 | 1,189 |
| 2025-02-19 | 1,199 | 1,209 | 1,195 | 1,201 | 9,000 | 1,201 |
| 2025-02-18 | 1,194 | 1,203 | 1,188 | 1,198 | 9,400 | 1,198 |
| 2025-02-17 | 1,212 | 1,215 | 1,186 | 1,186 | 18,700 | 1,186 |
| 2025-02-14 | 1,196 | 1,210 | 1,196 | 1,209 | 9,500 | 1,209 |
| 2025-02-13 | 1,202 | 1,208 | 1,199 | 1,203 | 8,400 | 1,203 |
| 2025-02-12 | 1,200 | 1,209 | 1,200 | 1,201 | 15,200 | 1,201 |
| 2025-02-10 | 1,176 | 1,206 | 1,176 | 1,199 | 26,100 | 1,199 |
| 2025-02-07 | 1,184 | 1,184 | 1,171 | 1,171 | 12,400 | 1,171 |
| 2025-02-06 | 1,167 | 1,184 | 1,167 | 1,180 | 15,400 | 1,180 |
| 2025-02-05 | 1,172 | 1,178 | 1,160 | 1,167 | 13,800 | 1,167 |
| 2025-02-04 | 1,167 | 1,173 | 1,160 | 1,165 | 9,800 | 1,165 |
| 2025-02-03 | 1,153 | 1,167 | 1,146 | 1,164 | 17,400 | 1,164 |
| 2025-01-31 | 1,152 | 1,164 | 1,140 | 1,148 | 50,200 | 1,148 |
| 2025-01-30 | 1,156 | 1,169 | 1,127 | 1,135 | 168,400 | 1,135 |
| 2025-01-29 | 1,169 | 1,175 | 1,155 | 1,155 | 21,000 | 1,155 |
| 2025-01-28 | 1,169 | 1,174 | 1,164 | 1,173 | 10,800 | 1,173 |
| 2025-01-27 | 1,174 | 1,176 | 1,163 | 1,170 | 9,800 | 1,170 |
| 2025-01-24 | 1,170 | 1,174 | 1,163 | 1,172 | 12,000 | 1,172 |
| 2025-01-23 | 1,173 | 1,175 | 1,164 | 1,166 | 10,900 | 1,166 |
| 2025-01-22 | 1,164 | 1,178 | 1,158 | 1,168 | 19,200 | 1,168 |
| 2025-01-21 | 1,157 | 1,167 | 1,149 | 1,154 | 20,100 | 1,154 |
| 2025-01-20 | 1,131 | 1,145 | 1,125 | 1,138 | 9,400 | 1,138 |
| 2025-01-17 | 1,130 | 1,139 | 1,122 | 1,130 | 20,600 | 1,130 |
| 2025-01-16 | 1,161 | 1,161 | 1,133 | 1,134 | 27,100 | 1,134 |
| 2025-01-15 | 1,133 | 1,170 | 1,126 | 1,161 | 38,600 | 1,161 |
| 2025-01-14 | 1,148 | 1,148 | 1,117 | 1,131 | 24,000 | 1,131 |
| 2025-01-10 | 1,145 | 1,148 | 1,135 | 1,148 | 8,200 | 1,148 |
| 2025-01-09 | 1,151 | 1,160 | 1,146 | 1,146 | 15,900 | 1,146 |
| 2025-01-08 | 1,165 | 1,165 | 1,150 | 1,150 | 12,900 | 1,150 |
| 2025-01-07 | 1,166 | 1,176 | 1,156 | 1,165 | 19,700 | 1,165 |
| 2025-01-06 | 1,136 | 1,159 | 1,136 | 1,159 | 22,700 | 1,159 |
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