南海プライウッド
7887スタンダード/その他製品/NANKAI PLYWOOD CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 10,720.0 | 11,070.0 | 10,460.0 | 10,990.0 | +180.0 | +1.67% | 2,800 |
| 2026-03-12 | 11,230.0 | 11,230.0 | 10,800.0 | 10,810.0 | -400.0 | -3.57% | 1,400 |
| 2026-03-11 | 11,380.0 | 11,420.0 | 11,210.0 | 11,210.0 | +10.0 | +0.09% | 1,700 |
| 2026-03-10 | 11,260.0 | 11,610.0 | 11,200.0 | 11,200.0 | +60.0 | +0.54% | 1,600 |
| 2026-03-09 | 10,930.0 | 11,140.0 | 10,800.0 | 11,140.0 | -540.0 | -4.62% | 3,000 |
| 2026-03-06 | 11,510.0 | 11,680.0 | 11,380.0 | 11,680.0 | +50.0 | +0.43% | 1,700 |
| 2026-03-05 | 11,350.0 | 11,630.0 | 11,350.0 | 11,630.0 | +490.0 | +4.40% | 1,500 |
| 2026-03-04 | 11,610.0 | 11,720.0 | 10,750.0 | 11,140.0 | -660.0 | -5.59% | 7,200 |
| 2026-03-03 | 11,670.0 | 11,800.0 | 11,380.0 | 11,800.0 | +130.0 | +1.11% | 3,300 |
| 2026-03-02 | 11,870.0 | 11,870.0 | 11,600.0 | 11,670.0 | -400.0 | -3.31% | 3,000 |
| 2026-02-27 | 12,160.0 | 12,200.0 | 12,070.0 | 12,070.0 | -90.0 | -0.74% | 1,100 |
| 2026-02-26 | 12,270.0 | 12,390.0 | 12,160.0 | 12,160.0 | -240.0 | -1.94% | 1,500 |
| 2026-02-25 | 12,130.0 | 12,400.0 | 12,130.0 | 12,400.0 | +270.0 | +2.23% | 2,000 |
| 2026-02-24 | 12,350.0 | 12,350.0 | 11,920.0 | 12,130.0 | -40.0 | -0.33% | 3,800 |
| 2026-02-20 | 12,420.0 | 12,420.0 | 12,100.0 | 12,170.0 | -210.0 | -1.70% | 2,400 |
| 2026-02-19 | 12,310.0 | 12,460.0 | 12,310.0 | 12,380.0 | +20.0 | +0.16% | 1,100 |
| 2026-02-18 | 12,460.0 | 12,750.0 | 12,360.0 | 12,360.0 | +200.0 | +1.64% | 1,400 |
| 2026-02-17 | 12,370.0 | 12,460.0 | 12,160.0 | 12,160.0 | -210.0 | -1.70% | 3,900 |
| 2026-02-16 | 13,400.0 | 13,400.0 | 11,860.0 | 12,370.0 | +1670.0 | +15.61% | 12,900 |
| 2026-02-13 | 10,670.0 | 10,700.0 | 10,440.0 | 10,700.0 | +80.0 | +0.75% | 2,900 |
| 2026-02-12 | 10,300.0 | 10,850.0 | 10,250.0 | 10,620.0 | +320.0 | +3.11% | 2,600 |
| 2026-02-10 | 10,250.0 | 10,300.0 | 10,110.0 | 10,300.0 | +50.0 | +0.49% | 1,400 |
| 2026-02-09 | 10,100.0 | 10,370.0 | 10,100.0 | 10,250.0 | +320.0 | +3.22% | 2,700 |
| 2026-02-06 | 9,970.0 | 9,970.0 | 9,800.0 | 9,930.0 | +10.0 | +0.10% | 1,700 |
| 2026-02-05 | 9,920.0 | 9,920.0 | 9,900.0 | 9,920.0 | 0.0 | 0.00% | 600 |
| 2026-02-04 | 9,930.0 | 10,010.0 | 9,920.0 | 9,920.0 | -20.0 | -0.20% | 400 |
| 2026-02-03 | 9,930.0 | 10,030.0 | 9,900.0 | 9,940.0 | -50.0 | -0.50% | 1,100 |
| 2026-02-02 | 10,000.0 | 10,030.0 | 9,880.0 | 9,990.0 | +10.0 | +0.10% | 800 |
| 2026-01-30 | 9,950.0 | 9,990.0 | 9,880.0 | 9,980.0 | +30.0 | +0.30% | 600 |
| 2026-01-29 | 9,900.0 | 10,010.0 | 9,900.0 | 9,950.0 | -30.0 | -0.30% | 800 |
| 2026-01-28 | 10,000.0 | 10,000.0 | 9,870.0 | 9,980.0 | +20.0 | +0.20% | 1,400 |
| 2026-01-27 | 9,880.0 | 9,960.0 | 9,880.0 | 9,960.0 | -90.0 | -0.90% | 1,300 |
| 2026-01-26 | 10,040.0 | 10,050.0 | 9,940.0 | 10,050.0 | +160.0 | +1.62% | 1,700 |
| 2026-01-23 | 9,950.0 | 9,950.0 | 9,710.0 | 9,890.0 | +80.0 | +0.82% | 3,500 |
| 2026-01-22 | 9,700.0 | 9,810.0 | 9,660.0 | 9,810.0 | +160.0 | +1.66% | 700 |
| 2026-01-21 | 9,720.0 | 9,720.0 | 9,510.0 | 9,650.0 | -220.0 | -2.23% | 3,700 |
| 2026-01-20 | 10,010.0 | 10,020.0 | 9,870.0 | 9,870.0 | -140.0 | -1.40% | 400 |
| 2026-01-19 | 10,070.0 | 10,070.0 | 9,900.0 | 10,010.0 | -60.0 | -0.60% | 1,600 |
| 2026-01-16 | 10,080.0 | 10,090.0 | 9,790.0 | 10,070.0 | +40.0 | +0.40% | 1,300 |
| 2026-01-15 | 10,060.0 | 10,060.0 | 9,880.0 | 10,030.0 | -50.0 | -0.50% | 700 |
| 2026-01-14 | 10,000.0 | 10,080.0 | 9,900.0 | 10,080.0 | -20.0 | -0.20% | 2,300 |
| 2026-01-13 | 9,500.0 | 10,220.0 | 9,450.0 | 10,100.0 | +600.0 | +6.32% | 10,200 |
| 2026-01-09 | 9,500.0 | 9,570.0 | 9,390.0 | 9,500.0 | 0.0 | 0.00% | 5,200 |
| 2026-01-08 | 9,670.0 | 9,670.0 | 9,370.0 | 9,500.0 | -360.0 | -3.65% | 4,000 |
| 2026-01-07 | 9,680.0 | 9,900.0 | 9,500.0 | 9,860.0 | +300.0 | +3.14% | 2,100 |
| 2026-01-06 | 9,380.0 | 9,560.0 | 9,240.0 | 9,560.0 | +190.0 | +2.03% | 1,900 |
| 2026-01-05 | 9,200.0 | 9,370.0 | 9,030.0 | 9,370.0 | +200.0 | +2.18% | 6,400 |
| 2025-12-30 | 9,170.0 | 9,280.0 | 9,150.0 | 9,170.0 | +70.0 | +0.77% | 2,000 |
| 2025-12-29 | 9,370.0 | 9,480.0 | 9,090.0 | 9,100.0 | -280.0 | -2.99% | 2,700 |
| 2025-12-26 | 9,300.0 | 9,420.0 | 9,150.0 | 9,380.0 | +30.0 | +0.32% | 2,800 |
| 2025-12-25 | 9,520.0 | 9,520.0 | 9,350.0 | 9,350.0 | -40.0 | -0.43% | 2,100 |
| 2025-12-24 | 9,140.0 | 9,550.0 | 9,140.0 | 9,390.0 | +380.0 | +4.22% | 3,700 |
| 2025-12-23 | 9,200.0 | 9,200.0 | 8,950.0 | 9,010.0 | -240.0 | -2.59% | 4,800 |
| 2025-12-22 | 8,640.0 | 9,310.0 | 8,640.0 | 9,250.0 | +910.0 | +10.91% | 6,300 |
| 2025-12-19 | 8,450.0 | 8,450.0 | 8,230.0 | 8,340.0 | -100.0 | -1.18% | 3,200 |
| 2025-12-18 | 8,000.0 | 8,650.0 | 8,000.0 | 8,440.0 | +480.0 | +6.03% | 6,100 |
| 2025-12-17 | 7,990.0 | 8,020.0 | 7,850.0 | 7,960.0 | -30.0 | -0.38% | 1,500 |
| 2025-12-16 | 7,890.0 | 7,990.0 | 7,860.0 | 7,990.0 | +100.0 | +1.27% | 900 |
| 2025-12-15 | 8,050.0 | 8,050.0 | 7,820.0 | 7,890.0 | -70.0 | -0.88% | 3,300 |
| 2025-12-12 | 8,030.0 | 8,040.0 | 7,960.0 | 7,960.0 | -70.0 | -0.87% | 1,600 |
| 2025-12-11 | 8,100.0 | 8,100.0 | 7,960.0 | 8,030.0 | -10.0 | -0.12% | 1,200 |
| 2025-12-10 | 8,020.0 | 8,120.0 | 7,990.0 | 8,040.0 | +40.0 | +0.50% | 1,100 |
| 2025-12-09 | 7,930.0 | 8,000.0 | 7,910.0 | 8,000.0 | +70.0 | +0.88% | 1,400 |
| 2025-12-08 | 7,950.0 | 7,950.0 | 7,830.0 | 7,930.0 | +110.0 | +1.41% | 2,300 |
| 2025-12-05 | 7,830.0 | 7,960.0 | 7,800.0 | 7,820.0 | +60.0 | +0.77% | 2,400 |
| 2025-12-04 | 7,810.0 | 7,950.0 | 7,730.0 | 7,760.0 | +100.0 | +1.31% | 4,600 |
| 2025-12-03 | 7,580.0 | 7,660.0 | 7,570.0 | 7,660.0 | +160.0 | +2.13% | 1,300 |
| 2025-12-02 | 7,530.0 | 7,530.0 | 7,500.0 | 7,500.0 | +30.0 | +0.40% | 200 |
| 2025-12-01 | 7,510.0 | 7,510.0 | 7,400.0 | 7,470.0 | +60.0 | +0.81% | 500 |
| 2025-11-28 | 7,400.0 | 7,410.0 | 7,400.0 | 7,410.0 | +10.0 | +0.14% | 200 |
| 2025-11-27 | 7,400.0 | 7,400.0 | 7,400.0 | 7,400.0 | 0.0 | 0.00% | 300 |
| 2025-11-26 | 7,400.0 | 7,450.0 | 7,300.0 | 7,400.0 | -50.0 | -0.67% | 1,500 |
| 2025-11-25 | 7,490.0 | 7,490.0 | 7,370.0 | 7,450.0 | +10.0 | +0.13% | 800 |
| 2025-11-21 | 7,360.0 | 7,440.0 | 7,320.0 | 7,440.0 | +50.0 | +0.68% | 900 |
| 2025-11-20 | 7,470.0 | 7,570.0 | 7,380.0 | 7,390.0 | -30.0 | -0.40% | 800 |
| 2025-11-19 | 7,370.0 | 7,450.0 | 7,230.0 | 7,420.0 | +10.0 | +0.13% | 1,800 |
| 2025-11-18 | 7,450.0 | 7,450.0 | 7,410.0 | 7,410.0 | -60.0 | -0.80% | 2,700 |
| 2025-11-17 | 7,740.0 | 7,840.0 | 7,400.0 | 7,470.0 | -270.0 | -3.49% | 13,200 |
| 2025-11-14 | 7,710.0 | 7,860.0 | 7,500.0 | 7,740.0 | -120.0 | -1.53% | 2,900 |
| 2025-11-13 | 7,610.0 | 7,890.0 | 7,500.0 | 7,860.0 | +600.0 | +8.26% | 10,300 |
| 2025-11-12 | 7,350.0 | 7,440.0 | 7,250.0 | 7,260.0 | -40.0 | -0.55% | 1,100 |
| 2025-11-11 | 7,410.0 | 7,410.0 | 7,300.0 | 7,300.0 | -50.0 | -0.68% | 200 |
| 2025-11-10 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | +100.0 | +1.38% | 200 |
| 2025-11-07 | 7,350.0 | 7,350.0 | 7,250.0 | 7,250.0 | -80.0 | -1.09% | 400 |
| 2025-11-06 | 7,390.0 | 7,390.0 | 7,240.0 | 7,330.0 | -40.0 | -0.54% | 600 |
| 2025-11-05 | 7,500.0 | 7,500.0 | 7,230.0 | 7,370.0 | -160.0 | -2.12% | 1,000 |
| 2025-11-04 | 7,400.0 | 7,530.0 | 7,370.0 | 7,530.0 | +90.0 | +1.21% | 1,800 |
| 2025-10-31 | 7,390.0 | 7,440.0 | 7,390.0 | 7,440.0 | +10.0 | +0.13% | 300 |
| 2025-10-30 | 7,500.0 | 7,500.0 | 7,380.0 | 7,430.0 | +10.0 | +0.13% | 400 |
| 2025-10-29 | 7,420.0 | 7,420.0 | 7,420.0 | 7,420.0 | 0.0 | 0.00% | 100 |
| 2025-10-28 | 7,390.0 | 7,420.0 | 7,390.0 | 7,420.0 | +30.0 | +0.41% | 400 |
| 2025-10-27 | 7,420.0 | 7,420.0 | 7,390.0 | 7,390.0 | -30.0 | -0.40% | 200 |
| 2025-10-24 | 7,560.0 | 7,560.0 | 7,420.0 | 7,420.0 | -40.0 | -0.54% | 300 |
| 2025-10-23 | 7,420.0 | 7,460.0 | 7,420.0 | 7,460.0 | -110.0 | -1.45% | 300 |
| 2025-10-22 | 7,580.0 | 7,600.0 | 7,450.0 | 7,570.0 | +60.0 | +0.80% | 700 |
| 2025-10-21 | 7,500.0 | 7,510.0 | 7,500.0 | 7,510.0 | -120.0 | -1.57% | 400 |
| 2025-10-20 | 7,400.0 | 7,630.0 | 7,370.0 | 7,630.0 | +230.0 | +3.11% | 1,200 |
| 2025-10-17 | 7,420.0 | 7,420.0 | 7,290.0 | 7,400.0 | -60.0 | -0.80% | 1,300 |
| 2025-10-16 | 7,350.0 | 7,460.0 | 7,350.0 | 7,460.0 | +10.0 | +0.13% | 1,000 |
| 2025-10-15 | 7,440.0 | 7,450.0 | 7,330.0 | 7,450.0 | 0.0 | 0.00% | 900 |
| 2025-10-14 | 7,710.0 | 7,710.0 | 7,450.0 | 7,450.0 | -330.0 | -4.24% | 1,400 |
| 2025-10-10 | 7,770.0 | 7,810.0 | 7,770.0 | 7,780.0 | +30.0 | +0.39% | 800 |
| 2025-10-09 | 7,730.0 | 7,770.0 | 7,730.0 | 7,750.0 | 0.0 | 0.00% | 500 |
| 2025-10-08 | 7,680.0 | 7,750.0 | 7,680.0 | 7,750.0 | +70.0 | +0.91% | 300 |
| 2025-10-07 | 7,790.0 | 7,790.0 | 7,680.0 | 7,680.0 | -10.0 | -0.13% | 800 |
| 2025-10-06 | 7,550.0 | 7,690.0 | 7,550.0 | 7,690.0 | +230.0 | +3.08% | 1,500 |
| 2025-10-03 | 7,550.0 | 7,550.0 | 7,400.0 | 7,460.0 | 0.0 | 0.00% | 3,500 |
| 2025-10-02 | 7,380.0 | 7,510.0 | 7,380.0 | 7,460.0 | +50.0 | +0.67% | 1,100 |
| 2025-10-01 | 7,770.0 | 7,770.0 | 7,410.0 | 7,410.0 | -360.0 | -4.63% | 2,300 |
| 2025-09-30 | 7,770.0 | 7,910.0 | 7,770.0 | 7,770.0 | +170.0 | +2.24% | 1,100 |
| 2025-09-29 | 7,560.0 | 7,600.0 | 7,550.0 | 7,600.0 | +40.0 | +0.53% | 500 |
| 2025-09-26 | 7,630.0 | 7,660.0 | 7,520.0 | 7,560.0 | +80.0 | +1.07% | 1,400 |
| 2025-09-25 | 7,240.0 | 7,520.0 | 7,240.0 | 7,480.0 | +240.0 | +3.31% | 2,500 |
| 2025-09-24 | 7,350.0 | 7,350.0 | 7,240.0 | 7,240.0 | -60.0 | -0.82% | 900 |
| 2025-09-22 | 7,370.0 | 7,370.0 | 7,240.0 | 7,300.0 | -70.0 | -0.95% | 2,200 |
| 2025-09-19 | 7,500.0 | 7,500.0 | 7,130.0 | 7,370.0 | -130.0 | -1.73% | 1,900 |
| 2025-09-18 | 7,550.0 | 7,650.0 | 7,500.0 | 7,500.0 | -120.0 | -1.57% | 1,100 |
| 2025-09-17 | 7,650.0 | 7,650.0 | 7,490.0 | 7,620.0 | +120.0 | +1.60% | 900 |
| 2025-09-16 | 7,510.0 | 7,530.0 | 7,390.0 | 7,500.0 | +60.0 | +0.81% | 1,900 |
| 2025-09-12 | 7,360.0 | 7,500.0 | 7,250.0 | 7,440.0 | — | — | 2,200 |
直近120営業日分を表示