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
1,640
円
(22:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,772 (24/07/04) | 977 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,772 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,730 | 1,755 | 1,626 | 1,631 | -107 | -6.2 | 4,242,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,710 | 1,770 | 1,696 | 1,738 | +29 | +1.7 | 3,284,600 |
| 11/19 | 1,729 | 1,750 | 1,676 | 1,709 | -1 | -0.1 | 2,898,700 |
| 11/18 | 1,731 | 1,755 | 1,704 | 1,710 | -45 | -2.6 | 2,939,200 |
| 11/15 | 1,760 | 1,792 | 1,746 | 1,755 | -2 | -0.1 | 3,947,600 |
| 11/14 | 1,794 | 1,839 | 1,736 | 1,757 | -29 | -1.6 | 5,682,600 |
| 11/13 | 1,875 | 1,879 | 1,697 | 1,786 | -58 | -3.2 | 14,074,000 |
| 11/12 | 1,832 | 1,888 | 1,813 | 1,844 | +14 | +0.8 | 6,012,900 |
| 11/11 | 1,740 | 1,830 | 1,733 | 1,830 | +127 | +7.5 | 4,663,700 |
| 11/8 | 1,730 | 1,743 | 1,693 | 1,703 | -43 | -2.5 | 2,929,200 |
| 11/7 | 1,720 | 1,777 | 1,704 | 1,746 | +56 | +3.3 | 4,106,900 |
| 11/6 | 1,599 | 1,691 | 1,592 | 1,690 | +111 | +7.0 | 4,372,700 |
| 11/5 | 1,580 | 1,593 | 1,560 | 1,579 | +13 | +0.8 | 1,620,200 |
| 11/1 | 1,582 | 1,595 | 1,560 | 1,566 | -52 | -3.2 | 2,399,700 |
| 10/31 | 1,645 | 1,652 | 1,588 | 1,618 | -27 | -1.6 | 3,178,300 |
| 10/30 | 1,621 | 1,683 | 1,605 | 1,645 | +21 | +1.3 | 4,753,500 |
| 10/29 | 1,600 | 1,651 | 1,591 | 1,624 | +11 | +0.7 | 3,557,000 |
| 10/28 | 1,570 | 1,666 | 1,565 | 1,613 | +36 | +2.3 | 4,611,200 |
| 10/25 | 1,586 | 1,632 | 1,556 | 1,577 | -29 | -1.8 | 3,625,200 |
| 10/24 | 1,588 | 1,666 | 1,570 | 1,606 | +4 | +0.3 | 6,131,200 |
| 10/23 | 1,538 | 1,653 | 1,505 | 1,602 | +54 | +3.5 | 7,981,100 |
| 10/22 | 1,530 | 1,555 | 1,510 | 1,548 | +10 | +0.7 | 3,847,400 |
| 10/21 | 1,459 | 1,555 | 1,449 | 1,538 | +65 | +4.4 | 3,865,100 |
| 10/18 | 1,470 | 1,503 | 1,453 | 1,473 | +12 | +0.8 | 2,623,500 |
| 10/17 | 1,484 | 1,484 | 1,446 | 1,461 | -10 | -0.7 | 2,214,800 |
| 10/16 | 1,448 | 1,478 | 1,430 | 1,471 | -10 | -0.7 | 2,188,400 |
| 10/15 | 1,460 | 1,508 | 1,447 | 1,481 | +42 | +2.9 | 3,512,600 |
| 10/11 | 1,455 | 1,476 | 1,432 | 1,439 | -16 | -1.1 | 2,087,300 |
| 10/10 | 1,479 | 1,480 | 1,445 | 1,455 | -14 | -1.0 | 2,530,200 |
| 10/9 | 1,468 | 1,480 | 1,446 | 1,469 | +4 | +0.3 | 2,958,500 |
| 10/8 | 1,535 | 1,539 | 1,465 | 1,465 | -92 | -5.9 | 4,504,800 |
▶︎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
