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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 5,200 | 5,400 | 5,000 | 5,080 | -70 | -1.4 | 111,700 |
| 12/22 | 4,755 | 5,150 | 4,730 | 5,150 | +330 | +6.9 | 109,800 |
| 12/21 | 4,765 | 4,930 | 4,645 | 4,820 | -15 | -0.3 | 82,300 |
| 12/20 | 4,455 | 4,835 | 4,415 | 4,835 | +450 | +10.3 | 156,900 |
| 12/19 | 4,350 | 4,475 | 4,255 | 4,385 | +30 | +0.7 | 48,500 |
| 12/18 | 4,520 | 4,600 | 4,335 | 4,355 | -105 | -2.4 | 80,500 |
| 12/15 | 4,495 | 4,590 | 4,415 | 4,460 | +5 | +0.1 | 60,500 |
| 12/14 | 4,725 | 4,750 | 4,400 | 4,455 | -425 | -8.7 | 143,300 |
| 12/13 | 4,730 | 4,935 | 4,675 | 4,880 | +280 | +6.1 | 92,700 |
| 12/12 | 4,620 | 4,825 | 4,590 | 4,600 | +50 | +1.1 | 64,500 |
| 12/11 | 4,485 | 4,650 | 4,420 | 4,550 | +135 | +3.1 | 71,000 |
| 12/8 | 4,705 | 4,705 | 4,350 | 4,415 | -400 | -8.3 | 127,000 |
| 12/7 | 4,995 | 5,100 | 4,765 | 4,815 | -245 | -4.8 | 79,300 |
| 12/6 | 4,845 | 5,150 | 4,765 | 5,060 | +335 | +7.1 | 118,200 |
| 12/5 | 4,550 | 4,845 | 4,540 | 4,725 | +205 | +4.5 | 91,400 |
| 12/4 | 4,420 | 4,660 | 4,400 | 4,520 | +100 | +2.3 | 56,800 |
| 12/1 | 4,290 | 4,490 | 4,270 | 4,420 | +135 | +3.2 | 38,300 |
| 11/30 | 4,390 | 4,390 | 4,280 | 4,285 | -105 | -2.4 | 21,600 |
| 11/29 | 4,325 | 4,475 | 4,255 | 4,390 | +30 | +0.7 | 40,900 |
| 11/28 | 4,275 | 4,375 | 4,255 | 4,360 | +15 | +0.4 | 37,300 |
| 11/27 | 4,435 | 4,480 | 4,260 | 4,345 | -90 | -2.0 | 48,300 |
| 11/24 | 4,500 | 4,580 | 4,430 | 4,435 | -35 | -0.8 | 40,400 |
| 11/22 | 4,560 | 4,650 | 4,455 | 4,470 | -100 | -2.2 | 63,800 |
| 11/21 | 4,760 | 4,880 | 4,490 | 4,570 | -255 | -5.3 | 150,000 |
| 11/20 | 4,500 | 4,930 | 4,470 | 4,825 | +255 | +5.6 | 214,900 |
| 11/17 | 4,170 | 4,600 | 4,150 | 4,570 | +330 | +7.8 | 165,200 |
| 11/16 | 4,100 | 4,270 | 4,055 | 4,240 | +210 | +5.2 | 145,600 |
| 11/15 | 3,970 | 4,150 | 3,960 | 4,030 | +100 | +2.5 | 128,600 |
| 11/14 | 4,080 | 4,100 | 3,930 | 3,930 | -180 | -4.4 | 188,000 |
| 11/13 | 3,980 | 4,435 | 3,880 | 4,110 | +160 | +4.1 | 359,700 |
▶︎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
