861円
名南Ｍ＆Ａの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/02/21 | 3,750.0 | 3,795.0 | 3,705.0 | 3,750.0 | 1,875.0 | 2,800 |
| 2020/02/20 | 3,850.0 | 3,850.0 | 3,750.0 | 3,750.0 | 1,875.0 | 1,900 |
| 2020/02/19 | 3,770.0 | 3,855.0 | 3,690.0 | 3,835.0 | 1,917.5 | 5,200 |
| 2020/02/18 | 3,970.0 | 3,975.0 | 3,760.0 | 3,760.0 | 1,880.0 | 6,700 |
| 2020/02/17 | 3,980.0 | 3,980.0 | 3,865.0 | 3,970.0 | 1,985.0 | 3,700 |
| 2020/02/14 | 4,095.0 | 4,190.0 | 3,900.0 | 4,090.0 | 2,045.0 | 16,700 |
| 2020/02/13 | 3,710.0 | 3,900.0 | 3,595.0 | 3,900.0 | 1,950.0 | 7,400 |
| 2020/02/12 | 3,730.0 | 3,870.0 | 3,670.0 | 3,700.0 | 1,850.0 | 8,000 |
| 2020/02/10 | 3,880.0 | 3,880.0 | 3,710.0 | 3,730.0 | 1,865.0 | 3,600 |
| 2020/02/07 | 3,855.0 | 3,895.0 | 3,775.0 | 3,880.0 | 1,940.0 | 4,300 |
| 2020/02/06 | 3,710.0 | 3,855.0 | 3,710.0 | 3,805.0 | 1,902.5 | 4,300 |
| 2020/02/05 | 3,600.0 | 3,710.0 | 3,600.0 | 3,700.0 | 1,850.0 | 2,200 |
| 2020/02/04 | 3,610.0 | 3,790.0 | 3,555.0 | 3,585.0 | 1,792.5 | 5,400 |
| 2020/02/03 | 3,520.0 | 3,660.0 | 3,510.0 | 3,610.0 | 1,805.0 | 3,600 |
| 2020/01/31 | 3,700.0 | 3,830.0 | 3,590.0 | 3,670.0 | 1,835.0 | 8,700 |
| 2020/01/30 | 3,800.0 | 3,900.0 | 3,505.0 | 3,600.0 | 1,800.0 | 16,400 |
| 2020/01/29 | 3,915.0 | 3,915.0 | 3,700.0 | 3,800.0 | 1,900.0 | 11,100 |
| 2020/01/28 | 3,800.0 | 4,040.0 | 3,750.0 | 3,970.0 | 1,985.0 | 3,500 |
| 2020/01/27 | 3,800.0 | 3,995.0 | 3,700.0 | 3,870.0 | 1,935.0 | 16,500 |
| 2020/01/24 | 4,000.0 | 4,000.0 | 3,900.0 | 4,000.0 | 2,000.0 | 5,300 |
おすすめ条件でスクリーニングされた銘柄を見る
名南Ｍ＆Ａの取引履歴を振り返りませんか？
名南Ｍ＆Ａの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
