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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,840 | 3,885 | 3,760 | 3,765 | -40 | -1.1 | 13,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,110 | 4,205 | 3,960 | 4,100 | +60 | +1.5 | 100,800 |
| 4/19 | 4,325 | 4,475 | 3,950 | 4,040 | -330 | -7.6 | 122,600 |
| 4/12 | 4,490 | 4,710 | 4,370 | 4,370 | -75 | -1.7 | 110,500 |
| 4/5 | 5,030 | 5,070 | 4,420 | 4,445 | -555 | -11.1 | 146,400 |
| 3/29 | 5,000 | 5,360 | 4,930 | 5,000 | -30 | -0.6 | 147,000 |
| 3/22 | 4,900 | 5,150 | 4,850 | 5,030 | -20 | -0.4 | 156,100 |
| 3/15 | 5,030 | 5,350 | 4,670 | 5,050 | -50 | -1.0 | 435,200 |
| 3/8 | 4,525 | 5,100 | 4,375 | 5,100 | +575 | +12.7 | 272,100 |
| 3/1 | 4,540 | 4,780 | 4,425 | 4,525 | +90 | +2.0 | 251,200 |
| 2/22 | 4,410 | 4,450 | 4,265 | 4,435 | +75 | +1.7 | 172,900 |
| 2/16 | 4,370 | 4,500 | 4,175 | 4,360 | -40 | -0.9 | 303,500 |
| 2/9 | 5,680 | 5,940 | 4,250 | 4,400 | -1,200 | -21.4 | 894,200 |
| 2/2 | 5,450 | 5,660 | 5,210 | 5,600 | +310 | +5.9 | 279,100 |
| 1/26 | 5,570 | 5,860 | 5,180 | 5,290 | -200 | -3.6 | 334,400 |
| 1/19 | 4,825 | 5,560 | 4,805 | 5,490 | +735 | +15.5 | 636,300 |
| 1/12 | 5,280 | 5,380 | 4,590 | 4,755 | -585 | -11.0 | 653,900 |
| 1/5 | 4,775 | 5,560 | 4,775 | 5,340 | +610 | +12.9 | 356,700 |
| 12/29 | 5,200 | 5,400 | 4,660 | 4,730 | -420 | -8.2 | 392,200 |
| 12/22 | 4,520 | 5,150 | 4,255 | 5,150 | +690 | +15.5 | 478,000 |
| 12/15 | 4,485 | 4,935 | 4,400 | 4,460 | +45 | +1.0 | 432,000 |
| 12/8 | 4,420 | 5,150 | 4,350 | 4,415 | -5 | -0.1 | 472,700 |
| 12/1 | 4,435 | 4,490 | 4,255 | 4,420 | -15 | -0.3 | 186,400 |
| 11/24 | 4,500 | 4,930 | 4,430 | 4,435 | -135 | -3.0 | 469,100 |
| 11/17 | 3,980 | 4,600 | 3,880 | 4,570 | +620 | +15.7 | 987,100 |
| 11/10 | 6,050 | 6,390 | 3,850 | 3,950 | -2,000 | -33.6 | 1,610,000 |
| 11/2 | 5,550 | 6,150 | 5,440 | 5,950 | +320 | +5.7 | 265,300 |
| 10/27 | 5,880 | 5,900 | 5,240 | 5,630 | -350 | -5.9 | 494,700 |
| 10/20 | 5,870 | 6,800 | 5,770 | 5,980 | +40 | +0.7 | 479,000 |
| 10/13 | 5,990 | 6,600 | 5,910 | 5,940 | -100 | -1.7 | 409,500 |
| 10/6 | 5,500 | 6,140 | 5,250 | 6,040 | +530 | +9.6 | 562,900 |
▶︎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
