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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 6,270 | 6,290 | 5,490 | 5,510 | -860 | -13.5 | 357,700 |
| 9/22 | 6,690 | 6,780 | 5,750 | 6,370 | -490 | -7.1 | 488,300 |
| 9/15 | 6,740 | 7,100 | 6,500 | 6,860 | +90 | +1.3 | 347,800 |
| 9/8 | 6,300 | 7,830 | 6,000 | 6,770 | +510 | +8.2 | 1,032,900 |
| 9/1 | 5,300 | 6,560 | 5,200 | 6,260 | +1,060 | +20.4 | 525,200 |
| 8/25 | 5,540 | 6,290 | 5,180 | 5,200 | -360 | -6.5 | 439,200 |
| 8/18 | 6,580 | 7,390 | 5,310 | 5,560 | -1,120 | -16.8 | 2,295,900 |
| 8/10 | 4,005 | 7,080 | 3,835 | 6,680 | +2,800 | +72.2 | 5,765,400 |
| 8/4 | 1,865 | 4,450 | 1,761 | 3,880 | +2,064 | +113.7 | 1,598,200 |
| 7/28 | 1,845 | 1,874 | 1,816 | 1,816 | -14 | -0.8 | 20,200 |
| 7/21 | 1,761 | 1,830 | 1,738 | 1,830 | +74 | +4.2 | 11,100 |
| 7/14 | 1,731 | 1,826 | 1,731 | 1,756 | -4 | -0.2 | 22,300 |
| 7/7 | 1,869 | 1,900 | 1,728 | 1,760 | -96 | -5.2 | 50,600 |
| 6/30 | 1,637 | 1,870 | 1,601 | 1,856 | +231 | +14.2 | 52,800 |
| 6/23 | 1,675 | 1,689 | 1,596 | 1,625 | -50 | -3.0 | 38,400 |
| 6/16 | 1,662 | 1,700 | 1,635 | 1,675 | +21 | +1.3 | 21,000 |
| 6/9 | 1,600 | 1,677 | 1,600 | 1,654 | +49 | +3.1 | 31,800 |
| 6/2 | 1,690 | 1,690 | 1,575 | 1,605 | -61 | -3.7 | 11,200 |
| 5/26 | 1,515 | 1,796 | 1,515 | 1,666 | +166 | +11.1 | 86,200 |
| 5/19 | 1,568 | 1,680 | 1,449 | 1,500 | -220 | -12.8 | 102,200 |
| 5/12 | 1,750 | 1,800 | 1,660 | 1,720 | -11 | -0.6 | 45,100 |
| 5/2 | 1,710 | 1,750 | 1,710 | 1,731 | +35 | +2.1 | 11,900 |
| 4/28 | 1,730 | 1,735 | 1,610 | 1,696 | -15 | -0.9 | 23,900 |
| 4/21 | 1,730 | 1,844 | 1,678 | 1,711 | -19 | -1.1 | 40,900 |
| 4/14 | 1,610 | 1,882 | 1,607 | 1,730 | +149 | +9.4 | 87,200 |
| 4/7 | 1,560 | 1,670 | 1,526 | 1,581 | -4 | -0.3 | 55,800 |
| 3/31 | 1,299 | 1,640 | 1,291 | 1,585 | +281 | +21.6 | 61,300 |
| 3/24 | 1,338 | 1,354 | 1,280 | 1,304 | -50 | -3.7 | 14,700 |
| 3/17 | 1,358 | 1,376 | 1,258 | 1,354 | -31 | -2.2 | 20,800 |
| 3/10 | 1,451 | 1,459 | 1,375 | 1,385 | -60 | -4.2 | 17,300 |
▶︎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
