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 | 3,725 | +5 | +0.1 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,695 | 3,695 | 3,505 | 3,525 | -130 | -3.6 | 6,900 |
| 11/1 | 3,740 | 3,755 | 3,655 | 3,655 | -65 | -1.8 | 6,700 |
| 10/31 | 3,765 | 3,775 | 3,700 | 3,720 | -15 | -0.4 | 5,800 |
| 10/30 | 3,755 | 3,780 | 3,700 | 3,735 | -10 | -0.3 | 4,700 |
| 10/29 | 3,665 | 3,800 | 3,620 | 3,745 | +125 | +3.5 | 8,900 |
| 10/28 | 3,590 | 3,780 | 3,590 | 3,620 | -30 | -0.8 | 6,700 |
| 10/25 | 3,755 | 3,755 | 3,605 | 3,650 | -105 | -2.8 | 14,300 |
| 10/24 | 3,725 | 3,865 | 3,625 | 3,755 | +75 | +2.0 | 32,800 |
| 10/23 | 3,410 | 3,680 | 3,380 | 3,680 | +270 | +7.9 | 28,800 |
| 10/22 | 3,485 | 3,490 | 3,385 | 3,410 | -25 | -0.7 | 4,100 |
| 10/21 | 3,480 | 3,480 | 3,430 | 3,435 | -15 | -0.4 | 2,200 |
| 10/18 | 3,410 | 3,465 | 3,350 | 3,450 | +50 | +1.5 | 6,100 |
| 10/17 | 3,420 | 3,430 | 3,360 | 3,400 | +5 | +0.2 | 1,800 |
| 10/16 | 3,395 | 3,435 | 3,330 | 3,395 | +25 | +0.7 | 4,200 |
| 10/15 | 3,360 | 3,430 | 3,260 | 3,370 | +50 | +1.5 | 6,400 |
| 10/11 | 3,275 | 3,405 | 3,245 | 3,320 | +55 | +1.7 | 6,800 |
| 10/10 | 3,305 | 3,325 | 3,245 | 3,265 | -15 | -0.5 | 2,900 |
| 10/9 | 3,345 | 3,365 | 3,280 | 3,280 | -30 | -0.9 | 2,800 |
| 10/8 | 3,400 | 3,400 | 3,285 | 3,310 | -90 | -2.7 | 4,400 |
| 10/7 | 3,455 | 3,540 | 3,340 | 3,400 | 0 | 0.0 | 11,400 |
| 10/4 | 3,430 | 3,430 | 3,345 | 3,400 | -25 | -0.7 | 5,200 |
| 10/3 | 3,425 | 3,460 | 3,350 | 3,425 | +95 | +2.9 | 8,000 |
| 10/2 | 3,330 | 3,395 | 3,330 | 3,330 | -60 | -1.8 | 3,300 |
| 10/1 | 3,355 | 3,415 | 3,350 | 3,390 | +95 | +2.9 | 4,400 |
| 9/30 | 3,400 | 3,400 | 3,180 | 3,295 | -130 | -3.8 | 8,700 |
| 9/27 | 3,375 | 3,450 | 3,345 | 3,425 | +30 | +0.9 | 12,500 |
| 9/26 | 3,355 | 3,400 | 3,305 | 3,395 | +30 | +0.9 | 3,100 |
| 9/25 | 3,300 | 3,420 | 3,300 | 3,365 | +50 | +1.5 | 10,000 |
| 9/24 | 3,405 | 3,405 | 3,250 | 3,315 | -35 | -1.0 | 12,300 |
| 9/20 | 3,360 | 3,400 | 3,325 | 3,350 | +60 | +1.8 | 11,400 |
▶︎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
