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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,840 | 3,885 | 3,760 | 3,765 | -40 | -1.1 | 10,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,735 | 3,900 | 3,675 | 3,805 | +70 | +1.9 | 18,600 |
| 11/15 | 3,710 | 4,150 | 3,670 | 3,735 | -45 | -1.2 | 50,800 |
| 11/8 | 3,695 | 3,900 | 3,505 | 3,780 | +125 | +3.4 | 123,900 |
| 11/1 | 3,590 | 3,800 | 3,590 | 3,655 | +5 | +0.1 | 32,800 |
| 10/25 | 3,480 | 3,865 | 3,380 | 3,650 | +200 | +5.8 | 82,200 |
| 10/18 | 3,360 | 3,465 | 3,260 | 3,450 | +130 | +3.9 | 18,500 |
| 10/11 | 3,455 | 3,540 | 3,245 | 3,320 | -80 | -2.4 | 28,300 |
| 10/4 | 3,400 | 3,460 | 3,180 | 3,400 | -25 | -0.7 | 29,600 |
| 9/27 | 3,405 | 3,450 | 3,250 | 3,425 | +75 | +2.2 | 37,900 |
| 9/20 | 3,090 | 3,400 | 3,060 | 3,350 | +190 | +6.0 | 39,300 |
| 9/13 | 3,010 | 3,205 | 2,973 | 3,160 | +65 | +2.1 | 51,500 |
| 9/6 | 3,730 | 3,730 | 3,075 | 3,095 | -510 | -14.2 | 102,400 |
| 8/30 | 3,400 | 3,630 | 3,250 | 3,605 | +185 | +5.4 | 104,800 |
| 8/23 | 3,580 | 3,655 | 3,365 | 3,420 | -195 | -5.4 | 80,900 |
| 8/16 | 3,485 | 3,660 | 3,385 | 3,615 | +265 | +7.9 | 76,900 |
| 8/9 | 3,565 | 3,685 | 2,905 | 3,350 | -485 | -12.7 | 275,000 |
| 8/2 | 4,650 | 4,720 | 3,820 | 3,835 | -830 | -17.8 | 90,600 |
| 7/26 | 5,110 | 5,130 | 4,570 | 4,665 | -465 | -9.1 | 59,700 |
| 7/19 | 5,160 | 5,690 | 5,060 | 5,130 | 0 | 0.0 | 51,600 |
| 7/12 | 5,360 | 5,360 | 5,010 | 5,130 | -330 | -6.0 | 52,700 |
| 7/5 | 5,320 | 5,700 | 5,140 | 5,460 | +220 | +4.2 | 101,100 |
| 6/28 | 4,980 | 5,300 | 4,980 | 5,240 | +300 | +6.1 | 73,400 |
| 6/21 | 5,160 | 5,160 | 4,900 | 4,940 | -220 | -4.3 | 36,500 |
| 6/14 | 4,915 | 5,450 | 4,895 | 5,160 | +270 | +5.5 | 133,800 |
| 6/7 | 4,730 | 5,020 | 4,660 | 4,890 | +160 | +3.4 | 106,500 |
| 5/31 | 4,600 | 4,900 | 4,555 | 4,730 | +70 | +1.5 | 85,900 |
| 5/24 | 4,400 | 4,770 | 4,400 | 4,660 | +230 | +5.2 | 107,100 |
| 5/17 | 4,470 | 4,920 | 4,330 | 4,430 | +170 | +4.0 | 355,900 |
| 5/10 | 4,025 | 4,260 | 3,875 | 4,260 | +255 | +6.4 | 136,400 |
| 5/2 | 4,105 | 4,225 | 3,925 | 4,005 | -95 | -2.3 | 67,600 |
▶︎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
