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
4,508
円
(13:45)
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) | 1,575 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/02/05) | 3,875 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,600 | 4,600 | 4,460 | 4,495 | -105 | -2.3 | 29,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/14 | 5,150 | 5,230 | 4,900 | 5,230 | +10 | +0.2 | 52,000 |
| 3/13 | 5,280 | 5,320 | 5,130 | 5,220 | +10 | +0.2 | 67,700 |
| 3/12 | 4,735 | 5,240 | 4,700 | 5,210 | +420 | +8.8 | 91,300 |
| 3/11 | 5,030 | 5,170 | 4,670 | 4,790 | -310 | -6.1 | 177,200 |
| 3/8 | 5,100 | 5,100 | 5,050 | 5,100 | +700 | +15.9 | 88,700 |
| 3/7 | 4,585 | 4,600 | 4,385 | 4,400 | -165 | -3.6 | 50,200 |
| 3/6 | 4,525 | 4,635 | 4,475 | 4,565 | +20 | +0.4 | 36,500 |
| 3/5 | 4,490 | 4,590 | 4,375 | 4,545 | +95 | +2.1 | 66,300 |
| 3/4 | 4,525 | 4,540 | 4,405 | 4,450 | -75 | -1.7 | 30,400 |
| 3/1 | 4,570 | 4,575 | 4,485 | 4,525 | -30 | -0.7 | 28,900 |
| 2/29 | 4,555 | 4,660 | 4,550 | 4,555 | -70 | -1.5 | 26,900 |
| 2/28 | 4,520 | 4,780 | 4,480 | 4,625 | +170 | +3.8 | 82,500 |
| 2/27 | 4,555 | 4,555 | 4,425 | 4,455 | -110 | -2.4 | 33,300 |
| 2/26 | 4,540 | 4,630 | 4,455 | 4,565 | +130 | +2.9 | 79,600 |
| 2/22 | 4,325 | 4,440 | 4,265 | 4,435 | +135 | +3.1 | 73,200 |
| 2/21 | 4,305 | 4,340 | 4,295 | 4,300 | 0 | 0.0 | 12,900 |
| 2/20 | 4,315 | 4,360 | 4,290 | 4,300 | -25 | -0.6 | 30,900 |
▶︎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