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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,470 | 4,920 | 4,405 | 4,790 | +530 | +12.4 | 187,100 |
| 5/10 | 4,120 | 4,260 | 4,090 | 4,260 | +185 | +4.5 | 69,100 |
| 5/9 | 3,950 | 4,165 | 3,875 | 4,075 | +100 | +2.5 | 28,000 |
| 5/8 | 4,000 | 4,020 | 3,950 | 3,975 | -25 | -0.6 | 25,900 |
| 5/7 | 4,025 | 4,065 | 4,000 | 4,000 | -5 | -0.1 | 13,400 |
| 5/2 | 4,015 | 4,065 | 3,925 | 4,005 | -50 | -1.2 | 30,300 |
| 5/1 | 4,095 | 4,150 | 4,010 | 4,055 | -85 | -2.1 | 20,500 |
| 4/30 | 4,105 | 4,225 | 4,045 | 4,140 | +40 | +1.0 | 16,800 |
| 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 |
▶︎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
