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
1,642.6
円
(09:30)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,640 | 1,646 | 1,627 | 1,640 | +19 | +1.2 | 463,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/19 | 1,000 | 1,055 | 994 | 1,044 | +43 | +4.3 | 5,619,700 |
| 12/18 | 995 | 1,015 | 987 | 1,001 | +7 | +0.7 | 4,500,500 |
| 12/15 | 1,025 | 1,034 | 990 | 994 | -7 | -0.7 | 3,004,200 |
| 12/14 | 1,067 | 1,084 | 985 | 1,001 | -96 | -8.8 | 6,786,000 |
| 12/13 | 1,117 | 1,129 | 1,083 | 1,097 | -12 | -1.1 | 4,226,400 |
| 12/12 | 1,139 | 1,159 | 1,094 | 1,109 | -14 | -1.3 | 6,938,100 |
| 12/11 | 1,094 | 1,133 | 1,069 | 1,123 | +54 | +5.1 | 7,324,200 |
| 12/8 | 1,116 | 1,125 | 1,060 | 1,069 | -85 | -7.4 | 6,513,500 |
| 12/7 | 1,212 | 1,212 | 1,152 | 1,154 | -58 | -4.8 | 5,941,700 |
| 12/6 | 1,161 | 1,238 | 1,135 | 1,212 | +55 | +4.8 | 9,545,000 |
| 12/5 | 1,115 | 1,177 | 1,101 | 1,157 | +31 | +2.8 | 8,741,300 |
| 12/4 | 1,069 | 1,145 | 1,067 | 1,126 | +51 | +4.7 | 5,944,300 |
| 12/1 | 1,035 | 1,085 | 998 | 1,075 | +46 | +4.5 | 5,445,300 |
▶︎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
