！決算発表予定日 2024/05/14
7014東証S貸借
業種 輸送用機器
名村造船所 株価時系列データ
PTS
1,845
円
(23:44)
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 |
|---|---|
| 2,361 (24/03/05) | 407 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,361 (24/03/05) | 1,062 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,770 | 1,846 | 1,749 | 1,810 | +53 | +3.0 | 4,374,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,762 | 1,792 | 1,734 | 1,757 | -23 | -1.3 | 3,465,700 |
| 5/7 | 1,815 | 1,835 | 1,778 | 1,780 | -13 | -0.7 | 3,349,300 |
| 5/2 | 1,830 | 1,845 | 1,790 | 1,793 | -37 | -2.0 | 3,580,900 |
| 5/1 | 1,945 | 1,964 | 1,830 | 1,830 | -143 | -7.3 | 5,991,100 |
| 4/30 | 2,010 | 2,016 | 1,924 | 1,973 | +1 | +0.1 | 5,923,500 |
| 4/26 | 1,846 | 1,981 | 1,782 | 1,972 | +145 | +7.9 | 7,584,700 |
| 4/25 | 1,894 | 1,922 | 1,823 | 1,827 | -103 | -5.3 | 4,517,800 |
| 4/24 | 1,817 | 1,934 | 1,809 | 1,930 | +134 | +7.5 | 6,408,200 |
| 4/23 | 1,796 | 1,842 | 1,778 | 1,796 | +18 | +1.0 | 3,836,300 |
| 4/22 | 1,851 | 1,919 | 1,754 | 1,778 | -58 | -3.2 | 6,162,600 |
| 4/19 | 1,846 | 1,860 | 1,751 | 1,836 | -49 | -2.6 | 8,394,900 |
| 4/18 | 1,802 | 1,944 | 1,748 | 1,885 | +43 | +2.3 | 6,614,000 |
| 4/17 | 1,850 | 1,927 | 1,842 | 1,842 | -8 | -0.4 | 4,425,500 |
| 4/16 | 1,845 | 1,924 | 1,840 | 1,850 | -35 | -1.9 | 4,606,400 |
| 4/15 | 1,825 | 1,887 | 1,819 | 1,885 | +36 | +2.0 | 2,394,300 |
| 4/12 | 1,922 | 1,947 | 1,838 | 1,849 | -98 | -5.0 | 4,056,300 |
| 4/11 | 1,984 | 2,025 | 1,888 | 1,947 | -57 | -2.8 | 5,086,000 |
| 4/10 | 1,911 | 2,018 | 1,892 | 2,004 | +129 | +6.9 | 6,812,800 |
| 4/9 | 1,848 | 1,922 | 1,831 | 1,875 | +1 | +0.1 | 4,114,500 |
| 4/8 | 1,834 | 1,886 | 1,819 | 1,874 | +80 | +4.5 | 3,931,500 |
| 4/5 | 1,786 | 1,817 | 1,770 | 1,794 | -42 | -2.3 | 3,582,100 |
| 4/4 | 1,863 | 1,905 | 1,819 | 1,836 | +13 | +0.7 | 4,240,600 |
| 4/3 | 1,828 | 1,893 | 1,813 | 1,823 | -71 | -3.8 | 3,905,300 |
| 4/2 | 1,955 | 2,002 | 1,886 | 1,894 | -46 | -2.4 | 4,970,300 |
| 4/1 | 2,021 | 2,036 | 1,936 | 1,940 | -52 | -2.6 | 4,032,500 |
| 3/29 | 1,994 | 2,022 | 1,946 | 1,992 | -8 | -0.4 | 4,786,300 |
| 3/28 | 2,027 | 2,048 | 1,991 | 2,000 | -31 | -1.5 | 4,729,900 |
| 3/27 | 2,091 | 2,149 | 2,026 | 2,031 | -67 | -3.2 | 8,558,100 |
| 3/26 | 2,078 | 2,151 | 2,043 | 2,098 | +51 | +2.5 | 9,657,700 |
| 3/25 | 2,072 | 2,102 | 2,023 | 2,047 | -41 | -2.0 | 6,964,000 |
▶︎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