！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
1,760
円
取引時間外
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,762 | 1,792 | 1,734 | 1,757 | -23 | -1.3 | 3,465,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,345 | 1,414 | 1,344 | 1,353 | -2 | -0.2 | 8,786,400 |
| 1/26 | 1,373 | 1,430 | 1,341 | 1,355 | -15 | -1.1 | 9,824,400 |
| 1/25 | 1,390 | 1,415 | 1,369 | 1,370 | -37 | -2.6 | 10,006,600 |
| 1/24 | 1,498 | 1,512 | 1,402 | 1,407 | -76 | -5.1 | 16,075,100 |
| 1/23 | 1,511 | 1,546 | 1,458 | 1,483 | -23 | -1.5 | 19,815,700 |
| 1/22 | 1,445 | 1,510 | 1,417 | 1,506 | +59 | +4.1 | 17,073,300 |
| 1/19 | 1,415 | 1,486 | 1,390 | 1,447 | +45 | +3.2 | 18,857,400 |
| 1/18 | 1,456 | 1,469 | 1,386 | 1,402 | -12 | -0.9 | 16,620,700 |
| 1/17 | 1,395 | 1,440 | 1,341 | 1,414 | +49 | +3.6 | 24,002,400 |
| 1/16 | 1,347 | 1,395 | 1,308 | 1,365 | +32 | +2.4 | 16,312,000 |
| 1/15 | 1,235 | 1,350 | 1,234 | 1,333 | +107 | +8.7 | 18,872,800 |
| 1/12 | 1,176 | 1,229 | 1,147 | 1,226 | +20 | +1.7 | 19,483,500 |
| 1/11 | 1,135 | 1,210 | 1,105 | 1,206 | +106 | +9.6 | 24,252,500 |
| 1/10 | 1,175 | 1,208 | 1,062 | 1,100 | -255 | -18.8 | 29,959,500 |
| 1/9 | 1,345 | 1,386 | 1,324 | 1,355 | -20 | -1.5 | 8,432,900 |
| 1/5 | 1,349 | 1,422 | 1,334 | 1,375 | +39 | +2.9 | 11,471,400 |
| 1/4 | 1,310 | 1,364 | 1,281 | 1,336 | +70 | +5.5 | 8,951,500 |
| 12/29 | 1,305 | 1,327 | 1,246 | 1,266 | -52 | -4.0 | 11,384,100 |
| 12/28 | 1,354 | 1,363 | 1,305 | 1,318 | -61 | -4.4 | 8,386,200 |
| 12/27 | 1,333 | 1,400 | 1,303 | 1,379 | +70 | +5.4 | 11,230,900 |
| 12/26 | 1,357 | 1,368 | 1,280 | 1,309 | -46 | -3.4 | 12,241,000 |
| 12/25 | 1,401 | 1,429 | 1,300 | 1,355 | -19 | -1.4 | 14,574,000 |
| 12/22 | 1,312 | 1,419 | 1,312 | 1,374 | +24 | +1.8 | 17,686,600 |
| 12/21 | 1,256 | 1,390 | 1,206 | 1,350 | +73 | +5.7 | 26,283,800 |
| 12/20 | 1,070 | 1,310 | 1,049 | 1,277 | +233 | +22.3 | 21,166,200 |
▶︎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