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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,922 | 1,947 | 1,838 | 1,849 | -98 | -5.0 | 4,056,300 |
| 4/11 | 1,984 | 2,025 | 1,888 | 1,947 | -57 | -2.8 | 5,086,000 |
| 4/10 | 1,911 | 2,018 | 1,892 | 2,004 | +129 | +6.9 | 6,812,800 |
| 4/9 | 1,848 | 1,922 | 1,831 | 1,875 | +1 | +0.1 | 4,114,500 |
| 4/8 | 1,834 | 1,886 | 1,819 | 1,874 | +80 | +4.5 | 3,931,500 |
| 4/5 | 1,786 | 1,817 | 1,770 | 1,794 | -42 | -2.3 | 3,582,100 |
| 4/4 | 1,863 | 1,905 | 1,819 | 1,836 | +13 | +0.7 | 4,240,600 |
| 4/3 | 1,828 | 1,893 | 1,813 | 1,823 | -71 | -3.8 | 3,905,300 |
| 4/2 | 1,955 | 2,002 | 1,886 | 1,894 | -46 | -2.4 | 4,970,300 |
| 4/1 | 2,021 | 2,036 | 1,936 | 1,940 | -52 | -2.6 | 4,032,500 |
| 3/29 | 1,994 | 2,022 | 1,946 | 1,992 | -8 | -0.4 | 4,786,300 |
| 3/28 | 2,027 | 2,048 | 1,991 | 2,000 | -31 | -1.5 | 4,729,900 |
| 3/27 | 2,091 | 2,149 | 2,026 | 2,031 | -67 | -3.2 | 8,558,100 |
| 3/26 | 2,078 | 2,151 | 2,043 | 2,098 | +51 | +2.5 | 9,657,700 |
| 3/25 | 2,072 | 2,102 | 2,023 | 2,047 | -41 | -2.0 | 6,964,000 |
| 3/22 | 2,225 | 2,282 | 2,026 | 2,088 | -97 | -4.4 | 12,383,700 |
| 3/21 | 2,179 | 2,241 | 2,131 | 2,185 | +98 | +4.7 | 12,090,900 |
| 3/19 | 2,000 | 2,094 | 1,909 | 2,087 | +60 | +3.0 | 12,277,100 |
| 3/18 | 1,865 | 2,044 | 1,839 | 2,027 | +165 | +8.9 | 10,035,700 |
| 3/15 | 1,814 | 1,915 | 1,780 | 1,862 | +8 | +0.4 | 7,874,600 |
| 3/14 | 1,859 | 1,896 | 1,821 | 1,854 | -23 | -1.2 | 4,998,400 |
| 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 |
▶︎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
