！決算発表予定日 2024/05/10
7018東証S貸借
業種 輸送用機器
内海造船 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 7,830 (23/09/07) | 1,449 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/02/05) | 3,950 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 4,105 | 4,225 | 4,045 | 4,140 | +40 | +1.0 | 16,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,045 | 4,165 | 4,030 | 4,100 | +70 | +1.7 | 21,400 |
| 4/25 | 4,145 | 4,205 | 4,030 | 4,030 | -120 | -2.9 | 17,500 |
| 4/24 | 4,075 | 4,200 | 4,075 | 4,150 | +125 | +3.1 | 21,900 |
| 4/23 | 4,040 | 4,130 | 3,960 | 4,025 | +5 | +0.1 | 11,200 |
| 4/22 | 4,110 | 4,190 | 3,960 | 4,020 | -20 | -0.5 | 28,800 |
| 4/19 | 4,150 | 4,150 | 3,950 | 4,040 | -165 | -3.9 | 33,200 |
| 4/18 | 4,130 | 4,245 | 4,100 | 4,205 | +5 | +0.1 | 12,900 |
| 4/17 | 4,250 | 4,265 | 4,120 | 4,200 | -5 | -0.1 | 13,400 |
| 4/16 | 4,415 | 4,430 | 4,175 | 4,205 | -270 | -6.0 | 37,900 |
| 4/15 | 4,325 | 4,475 | 4,320 | 4,475 | +105 | +2.4 | 25,200 |
| 4/12 | 4,530 | 4,530 | 4,370 | 4,370 | -160 | -3.5 | 28,200 |
| 4/11 | 4,510 | 4,565 | 4,395 | 4,530 | -10 | -0.2 | 26,500 |
| 4/10 | 4,650 | 4,710 | 4,535 | 4,540 | -30 | -0.7 | 25,600 |
| 4/9 | 4,505 | 4,625 | 4,500 | 4,570 | +70 | +1.6 | 21,200 |
| 4/8 | 4,490 | 4,540 | 4,450 | 4,500 | +55 | +1.2 | 9,000 |
| 4/5 | 4,445 | 4,515 | 4,420 | 4,445 | -110 | -2.4 | 28,600 |
| 4/4 | 4,670 | 4,700 | 4,550 | 4,555 | -115 | -2.5 | 25,600 |
| 4/3 | 4,680 | 4,780 | 4,630 | 4,670 | 0 | 0.0 | 18,100 |
| 4/2 | 4,925 | 4,950 | 4,650 | 4,670 | -255 | -5.2 | 41,900 |
| 4/1 | 5,030 | 5,070 | 4,815 | 4,925 | -75 | -1.5 | 32,200 |
| 3/29 | 5,180 | 5,200 | 4,930 | 5,000 | -100 | -2.0 | 27,700 |
| 3/28 | 5,000 | 5,230 | 4,990 | 5,100 | +20 | +0.4 | 21,600 |
| 3/27 | 5,190 | 5,210 | 5,070 | 5,080 | -130 | -2.5 | 23,600 |
| 3/26 | 5,000 | 5,360 | 4,960 | 5,210 | +210 | +4.2 | 42,900 |
| 3/25 | 5,000 | 5,050 | 4,945 | 5,000 | -30 | -0.6 | 31,200 |
| 3/22 | 5,090 | 5,150 | 4,995 | 5,030 | -60 | -1.2 | 22,400 |
| 3/21 | 4,950 | 5,110 | 4,915 | 5,090 | +165 | +3.4 | 46,200 |
| 3/19 | 4,915 | 4,995 | 4,850 | 4,925 | -5 | -0.1 | 25,600 |
| 3/18 | 4,900 | 5,020 | 4,855 | 4,930 | -120 | -2.4 | 61,900 |
| 3/15 | 5,180 | 5,350 | 5,050 | 5,050 | -180 | -3.4 | 47,000 |
▶︎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