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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/29 | 2,080 | 2,126 | 2,055 | 2,080 | -11 | -0.5 | 7,886,400 |
| 2/28 | 1,950 | 2,118 | 1,935 | 2,091 | +154 | +8.0 | 10,489,500 |
| 2/27 | 1,981 | 2,030 | 1,882 | 1,937 | -63 | -3.2 | 8,574,000 |
| 2/26 | 1,978 | 2,033 | 1,903 | 2,000 | +102 | +5.4 | 11,325,600 |
| 2/22 | 1,775 | 1,919 | 1,731 | 1,898 | +160 | +9.2 | 9,574,400 |
| 2/21 | 1,789 | 1,824 | 1,737 | 1,738 | -65 | -3.6 | 4,624,400 |
| 2/20 | 1,854 | 1,878 | 1,760 | 1,803 | -60 | -3.2 | 8,043,100 |
| 2/19 | 1,894 | 1,961 | 1,850 | 1,863 | -40 | -2.1 | 8,636,600 |
| 2/16 | 1,821 | 1,966 | 1,722 | 1,903 | +185 | +10.8 | 21,902,000 |
| 2/15 | 1,508 | 1,718 | 1,507 | 1,718 | +300 | +21.2 | 10,214,400 |
| 2/14 | 1,402 | 1,435 | 1,395 | 1,418 | +2 | +0.1 | 5,457,800 |
| 2/13 | 1,396 | 1,436 | 1,387 | 1,416 | -40 | -2.8 | 8,251,300 |
| 2/9 | 1,446 | 1,487 | 1,431 | 1,456 | +18 | +1.3 | 9,563,300 |
| 2/8 | 1,380 | 1,439 | 1,364 | 1,438 | +88 | +6.5 | 9,680,900 |
| 2/7 | 1,312 | 1,355 | 1,293 | 1,350 | +36 | +2.7 | 7,026,800 |
| 2/6 | 1,331 | 1,343 | 1,281 | 1,314 | -61 | -4.4 | 10,567,600 |
| 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 |
▶︎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
