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
1,630
円
(23:47)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,640 | 1,650 | 1,612 | 1,621 | -10 | -0.6 | 2,380,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,535 | 1,539 | 1,465 | 1,465 | -92 | -5.9 | 4,504,800 |
| 10/7 | 1,514 | 1,594 | 1,512 | 1,557 | +133 | +9.3 | 7,998,200 |
| 10/4 | 1,465 | 1,466 | 1,417 | 1,424 | -32 | -2.2 | 2,484,100 |
| 10/3 | 1,508 | 1,518 | 1,456 | 1,456 | +18 | +1.3 | 3,647,300 |
| 10/2 | 1,467 | 1,521 | 1,437 | 1,438 | -69 | -4.6 | 3,687,200 |
| 10/1 | 1,425 | 1,507 | 1,407 | 1,507 | +112 | +8.0 | 4,549,900 |
| 9/30 | 1,472 | 1,476 | 1,392 | 1,395 | -162 | -10.4 | 5,811,700 |
| 9/27 | 1,525 | 1,585 | 1,494 | 1,557 | +33 | +2.2 | 4,226,600 |
| 9/26 | 1,498 | 1,524 | 1,482 | 1,524 | +46 | +3.1 | 2,516,800 |
| 9/25 | 1,480 | 1,521 | 1,476 | 1,478 | -19 | -1.3 | 2,075,500 |
| 9/24 | 1,550 | 1,550 | 1,485 | 1,497 | -27 | -1.8 | 2,378,300 |
| 9/20 | 1,544 | 1,548 | 1,506 | 1,524 | +9 | +0.6 | 3,145,300 |
| 9/19 | 1,500 | 1,532 | 1,489 | 1,515 | +75 | +5.2 | 4,973,600 |
| 9/18 | 1,440 | 1,450 | 1,412 | 1,440 | +42 | +3.0 | 3,466,700 |
| 9/17 | 1,420 | 1,432 | 1,368 | 1,398 | -17 | -1.2 | 2,881,700 |
| 9/13 | 1,435 | 1,441 | 1,393 | 1,415 | -28 | -1.9 | 2,755,400 |
| 9/12 | 1,450 | 1,462 | 1,410 | 1,443 | +37 | +2.6 | 4,163,400 |
| 9/11 | 1,453 | 1,466 | 1,380 | 1,406 | -77 | -5.2 | 5,470,900 |
| 9/10 | 1,440 | 1,492 | 1,414 | 1,483 | +51 | +3.6 | 4,928,700 |
| 9/9 | 1,402 | 1,445 | 1,399 | 1,432 | -44 | -3.0 | 5,314,300 |
| 9/6 | 1,525 | 1,531 | 1,460 | 1,476 | -49 | -3.2 | 3,693,600 |
| 9/5 | 1,498 | 1,565 | 1,478 | 1,525 | -19 | -1.2 | 5,501,500 |
| 9/4 | 1,556 | 1,612 | 1,534 | 1,544 | -92 | -5.6 | 5,726,800 |
| 9/3 | 1,683 | 1,711 | 1,636 | 1,636 | -43 | -2.6 | 4,173,400 |
| 9/2 | 1,681 | 1,766 | 1,658 | 1,679 | +32 | +1.9 | 8,919,300 |
| 8/30 | 1,606 | 1,650 | 1,603 | 1,647 | +55 | +3.5 | 3,860,700 |
| 8/29 | 1,577 | 1,601 | 1,546 | 1,592 | +5 | +0.3 | 2,949,400 |
| 8/28 | 1,628 | 1,630 | 1,563 | 1,587 | -66 | -4.0 | 5,815,000 |
| 8/27 | 1,621 | 1,685 | 1,597 | 1,653 | +42 | +2.6 | 7,365,400 |
| 8/26 | 1,557 | 1,639 | 1,557 | 1,611 | +16 | +1.0 | 9,817,600 |
▶︎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
