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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,840 | 3,885 | 3,760 | 3,850 | +45 | +1.2 | 12,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,248 | 1,298 | 1,248 | 1,295 | +47 | +3.8 | 2,000 |
| 9/13 | 1,254 | 1,269 | 1,213 | 1,248 | +11 | +0.9 | 3,400 |
| 9/6 | 1,166 | 1,260 | 1,165 | 1,237 | +65 | +5.6 | 9,100 |
| 8/30 | 1,179 | 1,199 | 1,165 | 1,172 | -12 | -1.0 | 1,700 |
| 8/23 | 1,197 | 1,198 | 1,177 | 1,184 | +3 | +0.3 | 1,300 |
| 8/16 | 1,195 | 1,199 | 1,169 | 1,181 | -19 | -1.6 | 1,100 |
| 8/9 | 1,257 | 1,257 | 1,186 | 1,200 | -69 | -5.4 | 7,400 |
| 8/2 | 1,284 | 1,299 | 1,269 | 1,269 | -15 | -1.2 | 2,500 |
| 7/26 | 1,275 | 1,292 | 1,274 | 1,284 | 0 | 0.0 | 2,100 |
| 7/19 | 1,286 | 1,286 | 1,284 | 1,284 | -2 | -0.2 | 900 |
| 7/12 | 1,286 | 1,300 | 1,283 | 1,286 | -4 | -0.3 | 3,700 |
| 7/5 | 1,275 | 1,290 | 1,275 | 1,290 | +20 | +1.6 | 3,000 |
| 6/28 | 1,280 | 1,287 | 1,260 | 1,270 | -13 | -1.0 | 5,100 |
| 6/21 | 1,307 | 1,308 | 1,280 | 1,283 | -24 | -1.8 | 1,600 |
| 6/14 | 1,280 | 1,309 | 1,280 | 1,307 | +27 | +2.1 | 700 |
| 6/7 | 1,290 | 1,297 | 1,273 | 1,280 | -50 | -3.8 | 2,700 |
| 5/31 | 1,372 | 1,372 | 1,325 | 1,330 | -30 | -2.2 | 2,900 |
| 5/24 | 1,357 | 1,360 | 1,330 | 1,360 | -3 | -0.2 | 600 |
| 5/17 | 1,387 | 1,387 | 1,361 | 1,363 | -13 | -0.9 | 1,200 |
| 5/10 | 1,400 | 1,430 | 1,341 | 1,376 | -54 | -3.8 | 2,100 |
| 4/26 | 1,400 | 1,430 | 1,400 | 1,430 | 0 | 0.0 | 800 |
| 4/19 | 1,430 | 1,430 | 1,430 | 1,430 | +16 | +1.1 | 200 |
| 4/12 | 1,371 | 1,431 | 1,371 | 1,414 | +14 | +1.0 | 300 |
| 4/5 | 1,408 | 1,408 | 1,400 | 1,400 | -17 | -1.2 | 900 |
| 3/29 | 1,420 | 1,420 | 1,412 | 1,417 | +23 | +1.7 | 400 |
| 3/22 | 1,430 | 1,430 | 1,385 | 1,394 | -6 | -0.4 | 1,400 |
| 3/15 | 1,380 | 1,410 | 1,371 | 1,400 | +3 | +0.2 | 2,100 |
| 3/8 | 1,385 | 1,399 | 1,374 | 1,397 | +12 | +0.9 | 1,300 |
| 3/1 | 1,433 | 1,433 | 1,372 | 1,385 | ー | ー | 1,300 |
▶︎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
