！決算発表予定日 2024/05/10
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
3,995
円
(23:39)
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) | 1,449 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/02/05) | 3,950 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,095 | 4,150 | 3,925 | 4,005 | -135 | -3.3 | 81,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 1,181 | 1,445 | 1,181 | 1,205 | +5 | +0.4 | 194,100 |
| 22/03 | 1,130 | 1,274 | 1,022 | 1,200 | +59 | +5.2 | 152,100 |
| 22/02 | 984 | 1,287 | 966 | 1,141 | +159 | +16.2 | 287,500 |
| 22/01 | 986 | 1,020 | 970 | 982 | -4 | -0.4 | 27,900 |
| 21/12 | 1,100 | 1,142 | 955 | 986 | -114 | -10.4 | 94,800 |
| 21/11 | 1,299 | 1,345 | 1,020 | 1,100 | -126 | -10.3 | 97,900 |
▶︎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