！決算発表予定日 2024/05/14
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
1,972
円
(23:33)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,361 (24/03/05) | 396 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,361 (24/03/05) | 1,062 (24/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,851 | 1,981 | 1,754 | 1,972 | +136 | +7.4 | 36,094,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,825 | 1,944 | 1,748 | 1,836 | -13 | -0.7 | 26,435,100 |
| 4/12 | 1,834 | 2,025 | 1,819 | 1,849 | +55 | +3.1 | 24,001,100 |
| 4/5 | 2,021 | 2,036 | 1,770 | 1,794 | -198 | -9.9 | 20,730,800 |
| 3/29 | 2,072 | 2,151 | 1,946 | 1,992 | -96 | -4.6 | 34,696,000 |
| 3/22 | 1,865 | 2,282 | 1,839 | 2,088 | +226 | +12.1 | 46,787,400 |
| 3/15 | 2,012 | 2,070 | 1,780 | 1,862 | -234 | -11.2 | 38,261,800 |
| 3/8 | 2,081 | 2,361 | 2,025 | 2,096 | +24 | +1.2 | 50,313,200 |
| 3/1 | 1,978 | 2,126 | 1,882 | 2,072 | +174 | +9.2 | 43,775,400 |
| 2/22 | 1,894 | 1,961 | 1,731 | 1,898 | -5 | -0.3 | 30,878,500 |
| 2/16 | 1,396 | 1,966 | 1,387 | 1,903 | +447 | +30.7 | 45,825,500 |
| 2/9 | 1,376 | 1,487 | 1,281 | 1,456 | +109 | +8.1 | 43,286,000 |
| 2/2 | 1,345 | 1,419 | 1,328 | 1,347 | -8 | -0.6 | 40,310,000 |
| 1/26 | 1,445 | 1,546 | 1,341 | 1,355 | -92 | -6.4 | 72,795,100 |
| 1/19 | 1,235 | 1,486 | 1,234 | 1,447 | +221 | +18.0 | 94,665,300 |
| 1/12 | 1,345 | 1,386 | 1,062 | 1,226 | -149 | -10.8 | 82,128,400 |
| 1/5 | 1,310 | 1,422 | 1,281 | 1,375 | +109 | +8.6 | 20,422,900 |
| 12/29 | 1,401 | 1,429 | 1,246 | 1,266 | -108 | -7.9 | 57,816,200 |
| 12/22 | 995 | 1,419 | 987 | 1,374 | +380 | +38.2 | 75,256,800 |
| 12/15 | 1,094 | 1,159 | 985 | 994 | -75 | -7.0 | 28,278,900 |
| 12/8 | 1,069 | 1,238 | 1,060 | 1,069 | -6 | -0.6 | 36,685,800 |
| 12/1 | 1,094 | 1,106 | 977 | 1,075 | +9 | +0.8 | 28,184,800 |
| 11/24 | 1,105 | 1,168 | 1,051 | 1,066 | -24 | -2.2 | 24,458,400 |
| 11/17 | 1,079 | 1,204 | 1,039 | 1,090 | +134 | +14.0 | 43,789,800 |
| 11/10 | 844 | 956 | 767 | 956 | +127 | +15.3 | 19,134,600 |
| 11/2 | 798 | 869 | 766 | 829 | +34 | +4.3 | 10,326,400 |
| 10/27 | 814 | 822 | 725 | 795 | -21 | -2.6 | 18,609,300 |
| 10/20 | 810 | 877 | 796 | 816 | +1 | +0.1 | 11,098,600 |
| 10/13 | 850 | 920 | 811 | 815 | -20 | -2.4 | 17,188,200 |
| 10/6 | 879 | 891 | 786 | 835 | -34 | -3.9 | 19,147,000 |
| 9/29 | 944 | 964 | 855 | 869 | -85 | -8.9 | 18,420,100 |
▶︎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