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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,041 | 2,061 | 1,930 | 1,943 | -79 | -3.9 | 7,944,700 |
| 5/28 | 2,010 | 2,110 | 1,990 | 2,022 | +30 | +1.5 | 10,419,300 |
| 5/27 | 1,890 | 1,994 | 1,856 | 1,992 | +103 | +5.5 | 8,440,500 |
| 5/24 | 1,938 | 2,006 | 1,878 | 1,889 | -69 | -3.5 | 12,888,300 |
| 5/23 | 1,920 | 1,981 | 1,833 | 1,958 | +53 | +2.8 | 10,584,600 |
| 5/22 | 2,032 | 2,064 | 1,901 | 1,905 | -134 | -6.6 | 13,585,200 |
| 5/21 | 1,920 | 2,128 | 1,895 | 2,039 | +130 | +6.8 | 17,339,700 |
| 5/20 | 1,787 | 1,927 | 1,767 | 1,909 | +133 | +7.5 | 8,058,300 |
| 5/17 | 1,684 | 1,780 | 1,650 | 1,776 | +90 | +5.3 | 6,448,200 |
| 5/16 | 1,731 | 1,732 | 1,572 | 1,686 | -55 | -3.2 | 10,404,100 |
| 5/15 | 1,883 | 2,003 | 1,713 | 1,741 | -266 | -13.3 | 17,758,800 |
| 5/14 | 1,940 | 2,009 | 1,936 | 2,007 | +72 | +3.7 | 6,692,900 |
| 5/13 | 1,880 | 1,963 | 1,857 | 1,935 | +34 | +1.8 | 6,560,300 |
| 5/10 | 1,805 | 1,905 | 1,802 | 1,901 | +91 | +5.0 | 5,162,200 |
| 5/9 | 1,770 | 1,846 | 1,749 | 1,810 | +53 | +3.0 | 4,374,100 |
| 5/8 | 1,762 | 1,792 | 1,734 | 1,757 | -23 | -1.3 | 3,465,700 |
| 5/7 | 1,815 | 1,835 | 1,778 | 1,780 | -13 | -0.7 | 3,349,300 |
| 5/2 | 1,830 | 1,845 | 1,790 | 1,793 | -37 | -2.0 | 3,580,900 |
| 5/1 | 1,945 | 1,964 | 1,830 | 1,830 | -143 | -7.3 | 5,991,100 |
| 4/30 | 2,010 | 2,016 | 1,924 | 1,973 | +1 | +0.1 | 5,923,500 |
| 4/26 | 1,846 | 1,981 | 1,782 | 1,972 | +145 | +7.9 | 7,584,700 |
| 4/25 | 1,894 | 1,922 | 1,823 | 1,827 | -103 | -5.3 | 4,517,800 |
| 4/24 | 1,817 | 1,934 | 1,809 | 1,930 | +134 | +7.5 | 6,408,200 |
| 4/23 | 1,796 | 1,842 | 1,778 | 1,796 | +18 | +1.0 | 3,836,300 |
| 4/22 | 1,851 | 1,919 | 1,754 | 1,778 | -58 | -3.2 | 6,162,600 |
| 4/19 | 1,846 | 1,860 | 1,751 | 1,836 | -49 | -2.6 | 8,394,900 |
| 4/18 | 1,802 | 1,944 | 1,748 | 1,885 | +43 | +2.3 | 6,614,000 |
| 4/17 | 1,850 | 1,927 | 1,842 | 1,842 | -8 | -0.4 | 4,425,500 |
| 4/16 | 1,845 | 1,924 | 1,840 | 1,850 | -35 | -1.9 | 4,606,400 |
| 4/15 | 1,825 | 1,887 | 1,819 | 1,885 | +36 | +2.0 | 2,394,300 |
▶︎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
