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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,980 | 5,270 | 4,980 | 5,150 | +210 | +4.3 | 19,600 |
| 6/21 | 5,060 | 5,100 | 4,930 | 4,940 | -60 | -1.2 | 12,900 |
| 6/20 | 5,010 | 5,090 | 4,975 | 5,000 | -10 | -0.2 | 5,700 |
| 6/19 | 5,060 | 5,060 | 4,950 | 5,010 | -30 | -0.6 | 2,500 |
| 6/18 | 4,985 | 5,070 | 4,955 | 5,040 | +60 | +1.2 | 6,900 |
| 6/17 | 5,160 | 5,160 | 4,900 | 4,980 | -180 | -3.5 | 8,500 |
| 6/14 | 5,030 | 5,180 | 5,030 | 5,160 | +110 | +2.2 | 10,900 |
| 6/13 | 5,360 | 5,360 | 5,020 | 5,050 | -230 | -4.4 | 17,600 |
| 6/12 | 5,280 | 5,400 | 5,150 | 5,280 | -40 | -0.8 | 15,100 |
| 6/11 | 5,170 | 5,450 | 5,170 | 5,320 | +180 | +3.5 | 51,100 |
| 6/10 | 4,915 | 5,170 | 4,895 | 5,140 | +250 | +5.1 | 39,100 |
| 6/7 | 4,760 | 4,900 | 4,760 | 4,890 | +130 | +2.7 | 17,600 |
| 6/6 | 4,865 | 4,865 | 4,700 | 4,760 | -45 | -0.9 | 16,400 |
| 6/5 | 4,800 | 4,860 | 4,750 | 4,805 | +15 | +0.3 | 11,700 |
| 6/4 | 4,950 | 5,020 | 4,780 | 4,790 | -175 | -3.5 | 32,800 |
| 6/3 | 4,730 | 4,970 | 4,660 | 4,965 | +235 | +5.0 | 28,000 |
| 5/31 | 4,590 | 4,750 | 4,590 | 4,730 | +100 | +2.2 | 14,300 |
| 5/30 | 4,600 | 4,715 | 4,555 | 4,630 | -5 | -0.1 | 13,200 |
| 5/29 | 4,810 | 4,900 | 4,635 | 4,635 | -175 | -3.6 | 18,000 |
| 5/28 | 4,730 | 4,850 | 4,720 | 4,810 | +80 | +1.7 | 23,900 |
| 5/27 | 4,600 | 4,770 | 4,600 | 4,730 | +70 | +1.5 | 16,500 |
| 5/24 | 4,625 | 4,770 | 4,570 | 4,660 | +25 | +0.5 | 12,200 |
| 5/23 | 4,610 | 4,720 | 4,550 | 4,635 | +40 | +0.9 | 22,400 |
| 5/22 | 4,525 | 4,660 | 4,525 | 4,595 | +70 | +1.6 | 17,000 |
| 5/21 | 4,600 | 4,600 | 4,460 | 4,525 | -75 | -1.6 | 35,100 |
| 5/20 | 4,400 | 4,650 | 4,400 | 4,600 | +170 | +3.8 | 20,400 |
| 5/17 | 4,355 | 4,510 | 4,330 | 4,430 | +60 | +1.4 | 20,600 |
| 5/16 | 4,690 | 4,690 | 4,330 | 4,370 | -320 | -6.8 | 44,000 |
| 5/15 | 4,600 | 4,745 | 4,430 | 4,690 | -35 | -0.7 | 60,700 |
| 5/14 | 4,650 | 4,805 | 4,565 | 4,725 | -65 | -1.4 | 43,500 |
▶︎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
