KabuInsight

南陽

7417
スタンダード/卸売業/NANYO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,510.01,511.01,500.01,510.0-10.0-0.66%11,200
2026-03-121,552.01,552.01,520.01,520.0-32.0-2.06%8,100
2026-03-111,554.01,559.01,552.01,552.0-2.0-0.13%18,000
2026-03-101,519.01,560.01,518.01,554.0+35.0+2.30%11,300
2026-03-091,531.01,531.01,500.01,519.0-45.0-2.88%17,300
2026-03-061,562.01,564.01,550.01,564.0-1.0-0.06%2,600
2026-03-051,548.01,565.01,540.01,565.0+62.0+4.13%7,800
2026-03-041,535.01,535.01,487.01,503.0-34.0-2.21%23,600
2026-03-031,576.01,578.01,537.01,537.0-39.0-2.47%10,100
2026-03-021,582.01,582.01,572.01,576.0-9.0-0.57%5,900
2026-02-271,576.01,586.01,576.01,585.0+9.0+0.57%3,900
2026-02-261,568.01,584.01,568.01,576.0+8.0+0.51%4,700
2026-02-251,577.01,577.01,562.01,568.0+12.0+0.77%6,300
2026-02-241,568.01,568.01,556.01,556.0-14.0-0.89%7,100
2026-02-201,568.01,570.01,550.01,570.0+7.0+0.45%4,200
2026-02-191,575.01,575.01,555.01,563.0-6.0-0.38%4,300
2026-02-181,562.01,577.01,550.01,569.0+5.0+0.32%6,000
2026-02-171,525.01,564.01,525.01,564.0+37.0+2.42%9,000
2026-02-161,534.01,539.01,510.01,527.0-3.0-0.20%14,000
2026-02-131,587.01,587.01,530.01,530.0-58.0-3.65%29,700
2026-02-121,545.01,593.01,545.01,588.0+45.0+2.92%20,500
2026-02-101,538.01,548.01,530.01,543.0+5.0+0.33%15,900
2026-02-091,520.01,538.01,515.01,538.0+21.0+1.38%15,400
2026-02-061,510.01,529.01,510.01,517.0+5.0+0.33%7,400
2026-02-051,512.01,520.01,510.01,512.00.00.00%5,400
2026-02-041,523.01,526.01,512.01,512.0-11.0-0.72%6,300
2026-02-031,498.01,527.01,497.01,523.0+37.0+2.49%11,000
2026-02-021,498.01,515.01,486.01,486.0-12.0-0.80%7,300
2026-01-301,490.01,500.01,489.01,498.0+5.0+0.33%4,000
2026-01-291,495.01,498.01,486.01,493.0+1.0+0.07%6,200
2026-01-281,482.01,497.01,474.01,492.0+10.0+0.67%13,200
2026-01-271,498.01,498.01,481.01,482.0-16.0-1.07%8,600
2026-01-261,490.01,513.01,488.01,498.0-12.0-0.79%15,300
2026-01-231,521.01,525.01,510.01,510.0-8.0-0.53%5,200
2026-01-221,491.01,526.01,487.01,518.0+31.0+2.08%10,100
2026-01-211,490.01,501.01,480.01,487.0-21.0-1.39%11,800
2026-01-201,511.01,511.01,498.01,508.0-3.0-0.20%7,900
2026-01-191,508.01,511.01,499.01,511.0+3.0+0.20%17,600
2026-01-161,512.01,512.01,502.01,508.0-4.0-0.26%6,400
2026-01-151,508.01,519.01,505.01,512.0+4.0+0.27%9,400
2026-01-141,501.01,509.01,497.01,508.0+13.0+0.87%13,200
2026-01-131,515.01,517.01,495.01,495.0-10.0-0.66%15,300
2026-01-091,500.01,510.01,497.01,505.0+5.0+0.33%4,400
2026-01-081,500.01,505.01,498.01,500.0+1.0+0.07%6,900
2026-01-071,499.01,504.01,497.01,499.00.00.00%9,400
2026-01-061,490.01,499.01,490.01,499.0+10.0+0.67%8,300
2026-01-051,445.01,489.01,441.01,489.0+51.0+3.55%32,100
2025-12-301,434.01,440.01,422.01,438.0+5.0+0.35%6,300
2025-12-291,434.01,434.01,416.01,433.0+12.0+0.84%20,800
2025-12-261,420.01,421.01,414.01,421.0+2.0+0.14%5,600
2025-12-251,422.01,422.01,410.01,419.0+3.0+0.21%10,500
2025-12-241,425.01,426.01,411.01,416.0-9.0-0.63%9,100
2025-12-231,415.01,425.01,402.01,425.0+18.0+1.28%13,500
2025-12-221,425.01,425.01,401.01,407.0-19.0-1.33%32,200
2025-12-191,423.01,433.01,420.01,426.0+3.0+0.21%2,900
2025-12-181,427.01,427.01,418.01,423.0-4.0-0.28%2,900
2025-12-171,429.01,429.01,423.01,427.0-4.0-0.28%4,300
2025-12-161,436.01,441.01,425.01,431.0-5.0-0.35%9,600
2025-12-151,413.01,445.01,413.01,436.0+23.0+1.63%14,100
2025-12-121,417.01,419.01,411.01,413.0-2.0-0.14%7,800
2025-12-111,412.01,418.01,411.01,415.0+5.0+0.35%6,900
2025-12-101,410.01,418.01,401.01,410.00.00.00%23,400
2025-12-091,418.01,421.01,406.01,410.0-7.0-0.49%16,200
2025-12-081,419.01,430.01,412.01,417.0-2.0-0.14%12,100
2025-12-051,414.01,429.01,411.01,419.0-2.0-0.14%9,800
2025-12-041,420.01,430.01,419.01,421.0+1.0+0.07%7,400
2025-12-031,440.01,440.01,419.01,420.0-14.0-0.98%9,700
2025-12-021,441.01,441.01,415.01,434.0+1.0+0.07%18,200
2025-12-011,430.01,448.01,415.01,433.0+19.0+1.34%21,900
2025-11-281,412.01,421.01,412.01,414.0+2.0+0.14%4,200
2025-11-271,415.01,420.01,403.01,412.0-3.0-0.21%6,900
2025-11-261,436.01,437.01,410.01,415.0-3.0-0.21%5,000
2025-11-251,430.01,433.01,410.01,418.0+5.0+0.35%9,200
2025-11-211,401.01,413.01,390.01,413.0-7.0-0.49%5,600
2025-11-201,396.01,420.01,396.01,420.0+31.0+2.23%6,000
2025-11-191,401.01,414.01,389.01,389.0-11.0-0.79%6,900
2025-11-181,405.01,422.01,395.01,400.0-6.0-0.43%12,600
2025-11-171,405.01,416.01,405.01,406.0+2.0+0.14%6,600
2025-11-141,417.01,417.01,402.01,404.0-13.0-0.92%10,600
2025-11-131,437.01,438.01,417.01,417.0-23.0-1.60%13,700
2025-11-121,408.01,440.01,408.01,440.0+31.0+2.20%13,700
2025-11-111,419.01,447.01,409.01,409.0+57.0+4.22%60,000
2025-11-101,329.01,370.01,329.01,352.0+25.0+1.88%21,000
2025-11-071,326.01,330.01,322.01,327.0-2.0-0.15%3,800
2025-11-061,323.01,334.01,314.01,329.0+10.0+0.76%7,200
2025-11-051,334.01,341.01,315.01,319.0-14.0-1.05%15,500
2025-11-041,345.01,363.01,327.01,333.0-10.0-0.74%9,900
2025-10-311,341.01,357.01,335.01,343.0-10.0-0.74%3,700
2025-10-301,324.01,355.01,324.01,353.0+28.0+2.11%6,700
2025-10-291,342.01,350.01,325.01,325.0-15.0-1.12%9,000
2025-10-281,372.01,372.01,325.01,340.0-35.0-2.55%10,400
2025-10-271,374.01,377.01,367.01,375.0+9.0+0.66%8,900
2025-10-241,374.01,375.01,362.01,366.0+5.0+0.37%3,800
2025-10-231,351.01,370.01,348.01,361.0-2.0-0.15%7,000
2025-10-221,350.01,363.01,346.01,363.0+16.0+1.19%5,800
2025-10-211,364.01,365.01,346.01,347.0-27.0-1.97%15,400
2025-10-201,348.01,374.01,343.01,374.0+35.0+2.61%14,700
2025-10-171,341.01,355.01,336.01,339.0-10.0-0.74%11,900
2025-10-161,340.01,351.01,340.01,349.0+9.0+0.67%6,200
2025-10-151,314.01,365.01,314.01,340.0+34.0+2.60%13,600
2025-10-141,317.01,340.01,296.01,306.0-34.0-2.54%18,800
2025-10-101,360.01,361.01,340.01,340.0-25.0-1.83%8,700
2025-10-091,380.01,389.01,359.01,365.0-14.0-1.02%10,700
2025-10-081,350.01,379.01,350.01,379.0+20.0+1.47%15,000
2025-10-071,353.01,360.01,350.01,359.0+6.0+0.44%10,000
2025-10-061,349.01,356.01,337.01,353.0+34.0+2.58%25,000
2025-10-031,303.01,326.01,303.01,319.0+10.0+0.76%11,300
2025-10-021,323.01,323.01,308.01,309.0+7.0+0.54%12,800
2025-10-011,324.01,325.01,301.01,302.0-28.0-2.11%20,400
2025-09-301,349.01,349.01,325.01,330.0-19.0-1.41%13,800
2025-09-291,350.01,354.01,344.01,349.0-7.0-0.52%6,500
2025-09-261,350.01,359.01,349.01,356.0+7.0+0.52%16,600
2025-09-251,353.01,353.01,346.01,349.0+3.0+0.22%4,100
2025-09-241,335.01,353.01,335.01,346.0+11.0+0.82%10,000
2025-09-221,340.01,353.01,335.01,335.0+3.0+0.23%17,600
2025-09-191,337.01,343.01,326.01,332.0-5.0-0.37%15,200
2025-09-181,340.01,348.01,337.01,337.0-3.0-0.22%4,700
2025-09-171,352.01,352.01,334.01,340.0-12.0-0.89%11,000
2025-09-161,345.01,355.01,344.01,352.0+2.0+0.15%12,000
2025-09-121,339.01,365.01,337.01,350.0——32,600

直近120営業日分を表示