7887 南海プライウッド(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
2024-12-065,4505,4505,3705,4506005,450
2024-12-05---5,440-5,440
2024-12-04---5,440-5,440
2024-12-035,4505,4505,4405,4402005,440
2024-12-02---5,530-5,530
2024-11-29---5,530-5,530
2024-11-285,5305,5305,5305,5301005,530
2024-11-27---5,580-5,580
2024-11-265,5805,5805,5805,5801005,580
2024-11-255,5805,5805,5805,5801005,580
2024-11-225,5905,5905,5905,5901005,590
2024-11-215,5905,5905,5905,5902005,590
2024-11-20---5,590-5,590
2024-11-195,5905,5905,5905,5901005,590
2024-11-185,6005,6005,6005,6003005,600
2024-11-15---5,510-5,510
2024-11-145,5105,5105,5105,5101005,510
2024-11-135,4905,4905,4505,4503005,450
2024-11-125,4305,5005,4005,5005005,500
2024-11-11---5,500-5,500
2024-11-08---5,500-5,500
2024-11-075,5705,5705,5005,5003005,500
2024-11-065,4505,5905,4505,5906005,590
2024-11-05---5,430-5,430
2024-11-015,3305,4305,3305,4304005,430
2024-10-31---5,310-5,310
2024-10-305,3305,3305,3105,3102005,310
2024-10-29---5,330-5,330
2024-10-285,3305,3305,3305,3301005,330
2024-10-25---5,420-5,420
2024-10-245,4605,4605,4205,4202005,420
2024-10-235,4805,4805,4805,4801005,480
2024-10-225,4905,4905,4905,4901005,490
2024-10-215,4605,4605,4405,4402005,440
2024-10-18---5,540-5,540
2024-10-17---5,540-5,540
2024-10-16---5,540-5,540
2024-10-155,5405,5405,5405,5401005,540
2024-10-11---5,540-5,540
2024-10-10---5,540-5,540
2024-10-09---5,540-5,540
2024-10-085,5405,5405,5405,5401005,540
2024-10-075,5405,5405,5405,5402005,540
2024-10-04---5,560-5,560
2024-10-03---5,560-5,560
2024-10-02---5,560-5,560
2024-10-01---5,560-5,560
2024-09-305,5605,5605,5605,5602005,560
2024-09-275,5605,5605,5605,5602005,560
2024-09-265,4705,5505,4405,5506005,550
2024-09-255,4705,4705,4505,4508005,450
2024-09-24---5,450-5,450
2024-09-205,4505,4905,4505,4505005,450
2024-09-19---5,490-5,490
2024-09-18---5,490-5,490
2024-09-175,4905,4905,4905,4901005,490
2024-09-135,4505,4505,4505,4502005,450
2024-09-125,4805,4805,4805,4802005,480
2024-09-115,5005,5005,4505,4504005,450
2024-09-10---5,480-5,480
2024-09-095,5605,5605,4805,4802005,480
2024-09-065,5705,5705,5605,5604005,560
2024-09-055,4505,5305,4505,5304005,530
2024-09-045,4505,4505,4105,4102005,410
2024-09-035,4605,4605,4605,4601005,460
2024-09-02---5,500-5,500
2024-08-305,5305,5305,5005,5009005,500
2024-08-295,5405,6305,5305,5308005,530
2024-08-28---5,440-5,440
2024-08-275,4805,5105,4405,4405005,440
2024-08-265,4705,4705,3805,3804005,380
2024-08-235,4405,4905,3905,4701,2005,470
2024-08-225,4605,4605,4605,4601005,460
2024-08-21---5,440-5,440
2024-08-205,4505,4505,4405,4405005,440
2024-08-195,4105,4505,4105,4302,9005,430
2024-08-165,3605,3805,3005,3702,7005,370
2024-08-155,4605,4905,3205,3201,0005,320
2024-08-145,3605,4105,3505,4101,3005,410
2024-08-135,6705,6705,3605,3603,0005,360
2024-08-095,4705,7705,4705,7707005,770
2024-08-085,2405,3405,2405,3408005,340
2024-08-075,1905,3005,1905,3009005,300
2024-08-065,0705,4605,0505,1906,0005,190
2024-08-055,5505,5505,0805,1905,8005,190
2024-08-025,9005,9005,6405,6502,3005,650
2024-08-016,1806,1805,8905,9802,0005,980
2024-07-316,1806,1806,1806,1801006,180
2024-07-306,1906,2806,1906,2802006,280
2024-07-29---6,100-6,100
2024-07-266,1006,1006,1006,1001006,100
2024-07-256,0806,0806,0706,0702006,070
2024-07-246,2706,2706,1006,1501,8006,150
2024-07-236,2506,2506,2506,2501006,250
2024-07-226,2806,2806,2006,2007006,200
2024-07-196,2806,2806,2806,2801006,280
2024-07-186,3306,3306,1806,1803006,180
2024-07-176,4906,4906,2906,2905006,290
2024-07-16---6,560-6,560
2024-07-126,5606,5606,5606,5601,5006,560
2024-07-11---6,560-6,560
2024-07-10---6,560-6,560
2024-07-096,6006,6006,4706,5609006,560
2024-07-086,5206,5706,5206,5702006,570
2024-07-056,5006,5006,5006,5001,1006,500
2024-07-046,3306,4406,3306,4407006,440
2024-07-036,3106,4306,3106,3901,4006,390
2024-07-026,3406,3406,1906,2709006,270
2024-07-01---6,340-6,340
2024-06-286,3406,3406,3406,3401006,340
2024-06-276,2406,3506,2406,3502006,350
2024-06-266,2406,2906,2406,2907006,290
2024-06-256,1506,1906,1506,1904006,190
2024-06-246,1406,1406,1406,1402006,140
2024-06-21---6,100-6,100
2024-06-206,0906,1006,0906,1002006,100
2024-06-196,1306,1306,1306,1301006,130
2024-06-186,2606,2606,0806,1101,0006,110
2024-06-176,3806,3806,1806,3401,0006,340
2024-06-146,1806,1806,1806,1801006,180
2024-06-136,1706,1806,0706,1804006,180
2024-06-126,2006,2006,1706,1703006,170
2024-06-116,1606,1606,1406,1403006,140
2024-06-10---6,180-6,180
2024-06-076,1906,1906,1806,1804006,180
2024-06-06---6,090-6,090
2024-06-056,1906,1906,0906,0904006,090
2024-06-046,1706,1706,1706,1701006,170
2024-06-036,2006,2006,1906,2003006,200
2024-05-316,0606,2406,0606,2404006,240
2024-05-306,1606,1606,1406,1505006,150
2024-05-296,3506,3506,1606,1701,0006,170
2024-05-286,3506,3506,3506,3501006,350
2024-05-276,3506,3506,3506,3501006,350
2024-05-246,3506,3506,3506,3501006,350
2024-05-236,4106,4106,3406,3406006,340
2024-05-226,3806,4806,3806,4106006,410
2024-05-216,3306,3706,3306,3703006,370
2024-05-206,3606,3606,3206,3201,5006,320
2024-05-176,2106,3606,2006,3601,0006,360
2024-05-166,5706,5706,2106,2101,8006,210
2024-05-156,6806,6806,6506,6605006,660
2024-05-146,7806,7806,7106,7306006,730
2024-05-136,7706,7706,7506,7504006,750
2024-05-106,8206,8206,7806,7803006,780
2024-05-096,8706,8706,8206,8202006,820
2024-05-086,8906,9706,8906,9006006,900
2024-05-076,7706,9006,7706,8701,8006,870
2024-05-026,7406,7406,7406,7401006,740
2024-05-01---6,770-6,770
2024-04-306,8306,8306,7706,7703006,770
2024-04-26---6,810-6,810
2024-04-256,8406,8406,8106,8102006,810
2024-04-246,8406,8406,8406,8402006,840
2024-04-236,8406,8406,8406,8402006,840
2024-04-226,7306,7906,6506,7906006,790
2024-04-196,8106,8106,8006,8004006,800
2024-04-186,9106,9106,8006,9006006,900
2024-04-176,8306,9406,8106,9401,1006,940
2024-04-167,0607,0606,8306,8308006,830
2024-04-157,0507,0507,0507,0505007,050
2024-04-127,0107,1207,0107,1207007,120
2024-04-117,0807,1107,0807,1104007,110
2024-04-107,1007,1107,1007,1105007,110
2024-04-096,9507,1006,9507,1001,1007,100
2024-04-087,0707,1007,0707,0801,0007,080
2024-04-057,2707,2706,8906,9702,0006,970
2024-04-047,0407,2707,0407,2701,4007,270
2024-04-036,8307,0506,8306,9401,4006,940
2024-04-027,1507,1506,7106,8301,1006,830
2024-04-016,7407,1506,6507,1502,2007,150
2024-03-296,6906,7006,6906,7003006,700
2024-03-286,5606,6706,5606,6704006,670
2024-03-276,7106,7106,7106,7102006,710
2024-03-266,7006,7006,7006,7002006,700
2024-03-256,6006,7106,6006,7102006,710
2024-03-226,6006,6006,6006,6002006,600
2024-03-216,4706,5806,4706,5805006,580
2024-03-196,5706,5706,5706,5701006,570
2024-03-186,4006,5706,4006,5701,5006,570
2024-03-156,3306,3306,3306,3301006,330
2024-03-146,3606,3606,3606,3601006,360
2024-03-136,4506,5306,3506,3805006,380
2024-03-126,3806,3806,3806,3801006,380
2024-03-116,5506,5506,3206,3801,1006,380
2024-03-086,5706,5706,5706,5701006,570
2024-03-076,6506,7206,5806,5902,8006,590
2024-03-066,4906,6106,4906,6005006,600
2024-03-056,3506,5006,3506,3702,4006,370
2024-03-046,6106,6506,3906,3901,2006,390
2024-03-016,5006,5506,5006,5503006,550
2024-02-296,4106,4706,4106,4704006,470
2024-02-286,5006,5006,3106,3108006,310
2024-02-276,7506,7506,5006,5002,4006,500
2024-02-266,7506,7506,7106,7201,7006,720
2024-02-226,5906,7406,5906,7401,6006,740
2024-02-216,3706,5406,3706,5405006,540
2024-02-206,4106,6506,3906,3902,6006,390
2024-02-196,3606,3906,3606,3904006,390
2024-02-166,3006,3706,2706,2702,2006,270
2024-02-156,3406,3406,1806,2801,1006,280
2024-02-146,3606,4406,3506,4407006,440
2024-02-136,3706,4506,1806,4502,6006,450
2024-02-096,3706,3906,0706,3704,4006,370
2024-02-086,2806,4006,2106,3703,7006,370
2024-02-076,1906,2306,1606,1608006,160
2024-02-066,1606,1706,1606,1702006,170
2024-02-056,0806,1806,0806,1501,5006,150
2024-02-026,0806,0806,0006,0205006,020
2024-02-015,9105,9905,9105,9207005,920
2024-01-315,9605,9705,8705,9701,5005,970
2024-01-306,0206,0205,9205,9207005,920
2024-01-296,0206,1606,0106,1002,4006,100
2024-01-265,9006,1005,9005,9202,1005,920
2024-01-255,9005,9005,9005,9007005,900
2024-01-245,8605,8805,8205,8806005,880
2024-01-235,9105,9105,8505,8807005,880
2024-01-225,8405,8905,8005,8902,2005,890
2024-01-195,8705,8805,8405,8404005,840
2024-01-185,9005,9105,8305,8303005,830
2024-01-175,8605,8605,8105,8102005,810
2024-01-165,7305,8705,7305,8602,3005,860
2024-01-155,6205,6905,6005,6901,4005,690
2024-01-125,7105,7105,6005,6208005,620
2024-01-115,6805,7605,6005,7402,1005,740
2024-01-105,6805,6805,6805,6803005,680
2024-01-095,5205,7005,5205,6403,4005,640
2024-01-055,4705,5205,4705,5208005,520
2024-01-045,4505,4805,4005,4702,0005,470

分割・併合履歴 : [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.3株