!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
1,972
円
(23:33)
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) | 396 (23/04/28) |
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) |
---|---|---|---|---|---|---|---|
4/26 | 1,846 | 1,981 | 1,782 | 1,972 | +145 | +7.9 | 7,584,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 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 |
2/9 | 1,446 | 1,487 | 1,431 | 1,456 | +18 | +1.3 | 9,563,300 |
2/8 | 1,380 | 1,439 | 1,364 | 1,438 | +88 | +6.5 | 9,680,900 |
2/7 | 1,312 | 1,355 | 1,293 | 1,350 | +36 | +2.7 | 7,026,800 |
2/6 | 1,331 | 1,343 | 1,281 | 1,314 | -61 | -4.4 | 10,567,600 |
2/5 | 1,376 | 1,387 | 1,333 | 1,375 | +28 | +2.1 | 6,447,400 |
2/2 | 1,371 | 1,383 | 1,341 | 1,347 | -24 | -1.8 | 5,129,300 |
2/1 | 1,384 | 1,402 | 1,353 | 1,371 | -38 | -2.7 | 6,808,200 |
1/31 | 1,372 | 1,419 | 1,358 | 1,409 | +28 | +2.0 | 9,359,800 |
1/30 | 1,360 | 1,386 | 1,328 | 1,381 | +28 | +2.1 | 10,226,300 |
▶︎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