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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,725 | 3,730 | 3,700 | 3,700 | -25 | -0.7 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,980 | 4,435 | 3,880 | 4,110 | +160 | +4.1 | 359,700 |
| 11/10 | 4,150 | 4,280 | 3,910 | 3,950 | -20 | -0.5 | 528,600 |
| 11/9 | 4,300 | 4,335 | 3,850 | 3,970 | -260 | -6.2 | 887,400 |
| 11/8 | 4,230 | 4,230 | 4,230 | 4,230 | -1,000 | -19.1 | 7,500 |
| 11/7 | 5,230 | 5,230 | 5,230 | 5,230 | -1,000 | -16.1 | 8,800 |
| 11/6 | 6,050 | 6,390 | 5,830 | 6,230 | +280 | +4.7 | 177,700 |
| 11/2 | 5,950 | 6,150 | 5,880 | 5,950 | +100 | +1.7 | 71,300 |
| 11/1 | 5,670 | 5,850 | 5,570 | 5,850 | +340 | +6.2 | 102,400 |
| 10/31 | 5,700 | 5,900 | 5,440 | 5,510 | -90 | -1.6 | 64,800 |
| 10/30 | 5,550 | 5,710 | 5,530 | 5,600 | -30 | -0.5 | 26,800 |
| 10/27 | 5,420 | 5,680 | 5,350 | 5,630 | +210 | +3.9 | 63,000 |
| 10/26 | 5,320 | 5,480 | 5,240 | 5,420 | -30 | -0.6 | 79,400 |
| 10/25 | 5,660 | 5,720 | 5,440 | 5,450 | -140 | -2.5 | 62,200 |
| 10/24 | 5,550 | 5,640 | 5,350 | 5,590 | +170 | +3.1 | 90,900 |
| 10/23 | 5,880 | 5,900 | 5,320 | 5,420 | -560 | -9.4 | 199,200 |
| 10/20 | 6,220 | 6,280 | 5,770 | 5,980 | -230 | -3.7 | 122,400 |
| 10/19 | 6,160 | 6,350 | 6,100 | 6,210 | -50 | -0.8 | 66,000 |
| 10/18 | 6,430 | 6,800 | 6,130 | 6,260 | -120 | -1.9 | 138,900 |
| 10/17 | 6,080 | 6,380 | 5,990 | 6,380 | +400 | +6.7 | 92,900 |
| 10/16 | 5,870 | 6,150 | 5,820 | 5,980 | +40 | +0.7 | 58,800 |
| 10/13 | 5,980 | 6,190 | 5,910 | 5,940 | -140 | -2.3 | 71,600 |
| 10/12 | 6,470 | 6,600 | 5,970 | 6,080 | -190 | -3.0 | 152,600 |
| 10/11 | 6,470 | 6,490 | 6,180 | 6,270 | -160 | -2.5 | 77,000 |
| 10/10 | 5,990 | 6,570 | 5,990 | 6,430 | +390 | +6.5 | 108,300 |
| 10/6 | 5,800 | 6,140 | 5,730 | 6,040 | +140 | +2.4 | 104,100 |
| 10/5 | 5,560 | 5,990 | 5,420 | 5,900 | +620 | +11.7 | 125,100 |
| 10/4 | 5,410 | 5,800 | 5,250 | 5,280 | -230 | -4.2 | 152,700 |
| 10/3 | 5,400 | 5,670 | 5,400 | 5,510 | +110 | +2.0 | 91,000 |
| 10/2 | 5,500 | 5,690 | 5,350 | 5,400 | -110 | -2.0 | 90,000 |
| 9/29 | 5,760 | 5,860 | 5,490 | 5,510 | -300 | -5.2 | 94,400 |
▶︎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
