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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,575 | 1,603 | 1,548 | 1,595 | +39 | +2.5 | 5,749,500 |
| 8/22 | 1,610 | 1,612 | 1,550 | 1,556 | -65 | -4.0 | 6,304,200 |
| 8/21 | 1,638 | 1,649 | 1,599 | 1,621 | -88 | -5.2 | 7,982,800 |
| 8/20 | 1,700 | 1,736 | 1,671 | 1,709 | +41 | +2.5 | 7,554,000 |
| 8/19 | 1,735 | 1,775 | 1,660 | 1,668 | -92 | -5.2 | 10,168,800 |
| 8/16 | 1,796 | 1,809 | 1,752 | 1,760 | +15 | +0.9 | 11,292,400 |
| 8/15 | 1,688 | 1,794 | 1,687 | 1,745 | +68 | +4.1 | 16,616,700 |
| 8/14 | 1,682 | 1,785 | 1,662 | 1,677 | -4 | -0.2 | 18,548,600 |
| 8/13 | 1,841 | 1,843 | 1,643 | 1,681 | -40 | -2.3 | 22,682,800 |
| 8/9 | 1,721 | 1,721 | 1,721 | 1,721 | +300 | +21.1 | 301,600 |
| 8/8 | 1,389 | 1,476 | 1,357 | 1,421 | +2 | +0.1 | 15,169,300 |
| 8/7 | 1,293 | 1,510 | 1,275 | 1,419 | +96 | +7.3 | 18,953,700 |
| 8/6 | 1,431 | 1,445 | 1,252 | 1,323 | +102 | +8.4 | 12,422,700 |
| 8/5 | 1,465 | 1,474 | 1,221 | 1,221 | -400 | -24.7 | 14,721,100 |
| 8/2 | 1,641 | 1,702 | 1,608 | 1,621 | -180 | -10.0 | 8,759,200 |
| 8/1 | 1,933 | 1,936 | 1,754 | 1,801 | -200 | -10.0 | 9,835,000 |
| 7/31 | 1,948 | 2,004 | 1,921 | 2,001 | -37 | -1.8 | 8,696,100 |
| 7/30 | 1,902 | 2,046 | 1,891 | 2,038 | +129 | +6.8 | 10,379,600 |
| 7/29 | 1,950 | 2,010 | 1,895 | 1,909 | -6 | -0.3 | 7,315,900 |
| 7/26 | 1,949 | 1,976 | 1,906 | 1,915 | +1 | +0.1 | 6,998,100 |
| 7/25 | 1,971 | 1,976 | 1,899 | 1,914 | -121 | -6.0 | 7,761,800 |
| 7/24 | 2,041 | 2,061 | 2,018 | 2,035 | -23 | -1.1 | 6,393,900 |
| 7/23 | 2,147 | 2,154 | 2,046 | 2,058 | -33 | -1.6 | 6,664,900 |
| 7/22 | 2,135 | 2,145 | 2,080 | 2,091 | -44 | -2.1 | 5,901,800 |
| 7/19 | 2,171 | 2,171 | 2,101 | 2,135 | -10 | -0.5 | 7,436,500 |
| 7/18 | 2,151 | 2,182 | 2,107 | 2,145 | -86 | -3.9 | 11,266,300 |
| 7/17 | 2,326 | 2,415 | 2,227 | 2,231 | -62 | -2.7 | 21,512,900 |
| 7/16 | 2,264 | 2,351 | 2,264 | 2,293 | +30 | +1.3 | 11,715,700 |
| 7/12 | 2,329 | 2,335 | 2,247 | 2,263 | -108 | -4.6 | 11,431,300 |
| 7/11 | 2,377 | 2,397 | 2,310 | 2,371 | +15 | +0.6 | 10,110,200 |
▶︎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
