7018東証S貸借
業種 輸送用機器
内海造船 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,830 (23/09/07) | 1,575 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/02/05) | 3,875 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,590 | 4,750 | 4,590 | 4,730 | +100 | +2.2 | 14,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,600 | 4,715 | 4,555 | 4,630 | -5 | -0.1 | 13,200 |
| 5/29 | 4,810 | 4,900 | 4,635 | 4,635 | -175 | -3.6 | 18,000 |
| 5/28 | 4,730 | 4,850 | 4,720 | 4,810 | +80 | +1.7 | 23,900 |
| 5/27 | 4,600 | 4,770 | 4,600 | 4,730 | +70 | +1.5 | 16,500 |
| 5/24 | 4,625 | 4,770 | 4,570 | 4,660 | +25 | +0.5 | 12,200 |
| 5/23 | 4,610 | 4,720 | 4,550 | 4,635 | +40 | +0.9 | 22,400 |
| 5/22 | 4,525 | 4,660 | 4,525 | 4,595 | +70 | +1.6 | 17,000 |
| 5/21 | 4,600 | 4,600 | 4,460 | 4,525 | -75 | -1.6 | 35,100 |
| 5/20 | 4,400 | 4,650 | 4,400 | 4,600 | +170 | +3.8 | 20,400 |
| 5/17 | 4,355 | 4,510 | 4,330 | 4,430 | +60 | +1.4 | 20,600 |
| 5/16 | 4,690 | 4,690 | 4,330 | 4,370 | -320 | -6.8 | 44,000 |
| 5/15 | 4,600 | 4,745 | 4,430 | 4,690 | -35 | -0.7 | 60,700 |
| 5/14 | 4,650 | 4,805 | 4,565 | 4,725 | -65 | -1.4 | 43,500 |
| 5/13 | 4,470 | 4,920 | 4,405 | 4,790 | +530 | +12.4 | 187,100 |
| 5/10 | 4,120 | 4,260 | 4,090 | 4,260 | +185 | +4.5 | 69,100 |
| 5/9 | 3,950 | 4,165 | 3,875 | 4,075 | +100 | +2.5 | 28,000 |
| 5/8 | 4,000 | 4,020 | 3,950 | 3,975 | -25 | -0.6 | 25,900 |
| 5/7 | 4,025 | 4,065 | 4,000 | 4,000 | -5 | -0.1 | 13,400 |
| 5/2 | 4,015 | 4,065 | 3,925 | 4,005 | -50 | -1.2 | 30,300 |
| 5/1 | 4,095 | 4,150 | 4,010 | 4,055 | -85 | -2.1 | 20,500 |
| 4/30 | 4,105 | 4,225 | 4,045 | 4,140 | +40 | +1.0 | 16,800 |
| 4/26 | 4,045 | 4,165 | 4,030 | 4,100 | +70 | +1.7 | 21,400 |
| 4/25 | 4,145 | 4,205 | 4,030 | 4,030 | -120 | -2.9 | 17,500 |
| 4/24 | 4,075 | 4,200 | 4,075 | 4,150 | +125 | +3.1 | 21,900 |
| 4/23 | 4,040 | 4,130 | 3,960 | 4,025 | +5 | +0.1 | 11,200 |
| 4/22 | 4,110 | 4,190 | 3,960 | 4,020 | -20 | -0.5 | 28,800 |
| 4/19 | 4,150 | 4,150 | 3,950 | 4,040 | -165 | -3.9 | 33,200 |
| 4/18 | 4,130 | 4,245 | 4,100 | 4,205 | +5 | +0.1 | 12,900 |
| 4/17 | 4,250 | 4,265 | 4,120 | 4,200 | -5 | -0.1 | 13,400 |
| 4/16 | 4,415 | 4,430 | 4,175 | 4,205 | -270 | -6.0 | 37,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて