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
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 |
---|---|
2,361 (24/03/05) | 326 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
2,361 (24/03/05) | 308 (23/03/27) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,027 | 2,048 | 1,991 | 2,000 | -31 | -1.5 | 4,729,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/22 | 2,225 | 2,282 | 2,026 | 2,088 | -97 | -4.4 | 12,383,700 |
3/21 | 2,179 | 2,241 | 2,131 | 2,185 | +98 | +4.7 | 12,090,900 |
3/19 | 2,000 | 2,094 | 1,909 | 2,087 | +60 | +3.0 | 12,277,100 |
3/18 | 1,865 | 2,044 | 1,839 | 2,027 | +165 | +8.9 | 10,035,700 |
3/15 | 1,814 | 1,915 | 1,780 | 1,862 | +8 | +0.4 | 7,874,600 |
3/14 | 1,859 | 1,896 | 1,821 | 1,854 | -23 | -1.2 | 4,998,400 |
3/13 | 2,020 | 2,070 | 1,858 | 1,877 | -110 | -5.5 | 7,892,900 |
3/12 | 1,933 | 2,065 | 1,926 | 1,987 | +35 | +1.8 | 8,134,900 |
3/11 | 2,012 | 2,051 | 1,920 | 1,952 | -144 | -6.9 | 9,361,000 |
3/8 | 2,060 | 2,175 | 2,025 | 2,096 | +53 | +2.6 | 9,480,600 |
3/7 | 2,244 | 2,307 | 2,027 | 2,043 | -151 | -6.9 | 10,633,600 |
3/6 | 2,300 | 2,324 | 2,155 | 2,194 | -136 | -5.8 | 11,341,900 |
3/5 | 2,284 | 2,361 | 2,115 | 2,330 | +177 | +8.2 | 12,243,200 |
3/4 | 2,081 | 2,167 | 2,029 | 2,153 | +81 | +3.9 | 6,613,900 |
3/1 | 2,075 | 2,126 | 2,026 | 2,072 | -8 | -0.4 | 5,499,900 |
2/29 | 2,080 | 2,126 | 2,055 | 2,080 | -11 | -0.5 | 7,886,400 |
2/28 | 1,950 | 2,118 | 1,935 | 2,091 | +154 | +8.0 | 10,489,500 |
2/27 | 1,981 | 2,030 | 1,882 | 1,937 | -63 | -3.2 | 8,574,000 |
2/26 | 1,978 | 2,033 | 1,903 | 2,000 | +102 | +5.4 | 11,325,600 |
2/22 | 1,775 | 1,919 | 1,731 | 1,898 | +160 | +9.2 | 9,574,400 |
2/21 | 1,789 | 1,824 | 1,737 | 1,738 | -65 | -3.6 | 4,624,400 |
2/20 | 1,854 | 1,878 | 1,760 | 1,803 | -60 | -3.2 | 8,043,100 |
2/19 | 1,894 | 1,961 | 1,850 | 1,863 | -40 | -2.1 | 8,636,600 |
2/16 | 1,821 | 1,966 | 1,722 | 1,903 | +185 | +10.8 | 21,902,000 |
2/15 | 1,508 | 1,718 | 1,507 | 1,718 | +300 | +21.2 | 10,214,400 |
2/14 | 1,402 | 1,435 | 1,395 | 1,418 | +2 | +0.1 | 5,457,800 |
2/13 | 1,396 | 1,436 | 1,387 | 1,416 | -40 | -2.8 | 8,251,300 |
▶︎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