7018東証S信用
業種 輸送用機器
内海造船 株価時系列データ
PTS
3,764.5
円
(12:34)
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 |
|---|---|
| 5,940 (24/02/05) | 2,905 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/02/05) | 2,905 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,765 | 3,765 | 3,720 | 3,750 | +30 | +0.8 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,820 | 3,850 | 3,700 | 3,720 | -60 | -1.6 | 10,200 |
| 12/16 | 3,760 | 3,810 | 3,750 | 3,780 | +5 | +0.1 | 4,100 |
| 12/13 | 3,735 | 3,775 | 3,715 | 3,775 | +40 | +1.1 | 1,800 |
| 12/12 | 3,845 | 3,845 | 3,715 | 3,735 | +30 | +0.8 | 10,100 |
| 12/11 | 3,705 | 3,745 | 3,705 | 3,705 | -70 | -1.9 | 5,100 |
| 12/10 | 3,770 | 3,800 | 3,750 | 3,775 | -20 | -0.5 | 3,400 |
| 12/9 | 3,750 | 3,815 | 3,750 | 3,795 | +5 | +0.1 | 1,300 |
| 12/6 | 3,820 | 3,820 | 3,750 | 3,790 | +5 | +0.1 | 2,100 |
| 12/5 | 3,855 | 3,855 | 3,785 | 3,785 | -60 | -1.6 | 1,800 |
| 12/4 | 3,810 | 3,860 | 3,755 | 3,845 | +45 | +1.2 | 5,500 |
| 12/3 | 3,840 | 3,850 | 3,800 | 3,800 | -5 | -0.1 | 3,700 |
| 12/2 | 3,845 | 3,875 | 3,805 | 3,805 | -80 | -2.1 | 4,700 |
| 11/29 | 3,865 | 3,890 | 3,815 | 3,885 | +15 | +0.4 | 2,800 |
| 11/28 | 3,765 | 3,870 | 3,765 | 3,870 | +105 | +2.8 | 3,700 |
| 11/27 | 3,860 | 3,870 | 3,765 | 3,765 | -100 | -2.6 | 2,900 |
| 11/26 | 3,855 | 3,885 | 3,760 | 3,865 | +50 | +1.3 | 5,300 |
| 11/25 | 3,840 | 3,845 | 3,770 | 3,815 | +10 | +0.3 | 2,800 |
| 11/22 | 3,890 | 3,900 | 3,805 | 3,805 | -80 | -2.1 | 4,000 |
| 11/21 | 3,820 | 3,890 | 3,820 | 3,885 | +35 | +0.9 | 2,900 |
| 11/20 | 3,845 | 3,855 | 3,785 | 3,850 | +25 | +0.7 | 2,900 |
| 11/19 | 3,800 | 3,825 | 3,720 | 3,825 | +25 | +0.7 | 4,100 |
| 11/18 | 3,735 | 3,815 | 3,675 | 3,800 | +65 | +1.7 | 4,700 |
| 11/15 | 3,830 | 3,860 | 3,710 | 3,735 | -120 | -3.1 | 6,500 |
| 11/14 | 3,930 | 3,940 | 3,670 | 3,855 | -35 | -0.9 | 8,600 |
| 11/13 | 4,115 | 4,150 | 3,890 | 3,890 | -195 | -4.8 | 11,200 |
| 11/12 | 3,890 | 4,130 | 3,880 | 4,085 | +230 | +6.0 | 16,300 |
| 11/11 | 3,710 | 3,865 | 3,710 | 3,855 | +75 | +2.0 | 8,200 |
| 11/8 | 3,525 | 3,900 | 3,525 | 3,780 | +45 | +1.2 | 35,200 |
| 11/7 | 3,675 | 3,890 | 3,650 | 3,735 | +105 | +2.9 | 45,800 |
| 11/6 | 3,550 | 3,680 | 3,550 | 3,630 | +105 | +3.0 | 36,000 |
▶︎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
