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
3,776.5
円
(15:21)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,740 | 4,150 | 3,505 | 3,765 | +45 | +1.2 | 211,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,355 | 3,865 | 3,245 | 3,720 | +425 | +12.9 | 176,000 |
| 24/09 | 3,730 | 3,730 | 2,973 | 3,295 | -310 | -8.6 | 239,800 |
| 24/08 | 4,595 | 4,595 | 2,905 | 3,605 | -1,030 | -22.2 | 599,000 |
| 24/07 | 5,320 | 5,700 | 4,560 | 4,635 | -605 | -11.6 | 294,300 |
| 24/06 | 4,730 | 5,450 | 4,660 | 5,240 | +510 | +10.8 | 350,200 |
| 24/05 | 4,095 | 4,920 | 3,875 | 4,730 | +590 | +14.3 | 736,100 |
| 24/04 | 5,030 | 5,070 | 3,950 | 4,140 | -860 | -17.2 | 497,100 |
| 24/03 | 4,570 | 5,360 | 4,375 | 5,000 | +445 | +9.8 | 1,039,300 |
| 24/02 | 5,530 | 5,940 | 4,175 | 4,555 | -1,015 | -18.2 | 1,709,000 |
| 24/01 | 4,775 | 5,860 | 4,590 | 5,570 | +840 | +17.8 | 2,144,300 |
| 23/12 | 4,290 | 5,400 | 4,255 | 4,730 | +445 | +10.4 | 1,813,200 |
| 23/11 | 5,670 | 6,390 | 3,850 | 4,285 | -1,225 | -22.2 | 3,388,000 |
| 23/10 | 5,500 | 6,800 | 5,240 | 5,510 | 0 | 0.0 | 2,037,700 |
| 23/09 | 5,810 | 7,830 | 5,490 | 5,510 | -220 | -3.8 | 2,395,700 |
| 23/08 | 1,770 | 7,390 | 1,770 | 5,730 | +3,959 | +223.6 | 10,448,200 |
| 23/07 | 1,869 | 1,900 | 1,728 | 1,771 | -85 | -4.6 | 110,900 |
| 23/06 | 1,611 | 1,870 | 1,575 | 1,856 | +225 | +13.8 | 148,900 |
| 23/05 | 1,710 | 1,800 | 1,449 | 1,631 | -65 | -3.8 | 251,700 |
| 23/04 | 1,560 | 1,882 | 1,526 | 1,696 | +111 | +7.0 | 207,800 |
| 23/03 | 1,376 | 1,640 | 1,258 | 1,585 | +209 | +15.2 | 126,500 |
| 23/02 | 1,232 | 1,391 | 1,225 | 1,376 | +144 | +11.7 | 107,100 |
| 23/01 | 1,200 | 1,255 | 1,150 | 1,232 | +32 | +2.7 | 34,000 |
| 22/12 | 1,262 | 1,266 | 1,160 | 1,200 | -48 | -3.9 | 40,100 |
| 22/11 | 1,243 | 1,299 | 1,210 | 1,248 | 0 | 0.0 | 80,100 |
| 22/10 | 1,090 | 1,380 | 1,070 | 1,248 | +163 | +15.0 | 240,500 |
| 22/09 | 1,158 | 1,163 | 1,055 | 1,085 | -72 | -6.2 | 39,500 |
| 22/08 | 1,133 | 1,259 | 1,085 | 1,157 | +25 | +2.2 | 106,500 |
| 22/07 | 1,113 | 1,188 | 1,081 | 1,132 | +27 | +2.4 | 47,600 |
| 22/06 | 1,230 | 1,320 | 1,057 | 1,105 | -136 | -11.0 | 111,400 |
| 22/05 | 1,204 | 1,309 | 1,050 | 1,241 | +36 | +3.0 | 134,800 |
▶︎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
