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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,360 | 1,445 | 1,359 | 1,445 | +92 | +6.8 | 20,000 |
| 2/24 | 1,340 | 1,366 | 1,312 | 1,353 | +23 | +1.7 | 11,500 |
| 2/17 | 1,329 | 1,350 | 1,303 | 1,330 | +8 | +0.6 | 15,600 |
| 2/10 | 1,228 | 1,362 | 1,228 | 1,322 | +71 | +5.7 | 64,200 |
| 2/3 | 1,215 | 1,252 | 1,210 | 1,251 | +50 | +4.2 | 11,200 |
| 1/27 | 1,200 | 1,225 | 1,160 | 1,201 | +42 | +3.6 | 6,500 |
| 1/20 | 1,165 | 1,200 | 1,150 | 1,159 | -36 | -3.0 | 7,400 |
| 1/13 | 1,195 | 1,255 | 1,164 | 1,195 | +13 | +1.1 | 13,800 |
| 1/6 | 1,200 | 1,200 | 1,153 | 1,182 | -18 | -1.5 | 3,300 |
| 12/30 | 1,170 | 1,200 | 1,160 | 1,200 | +12 | +1.0 | 4,700 |
| 12/23 | 1,233 | 1,246 | 1,164 | 1,188 | -45 | -3.7 | 13,600 |
| 12/16 | 1,257 | 1,259 | 1,225 | 1,233 | -15 | -1.2 | 8,900 |
| 12/9 | 1,264 | 1,265 | 1,238 | 1,248 | -18 | -1.4 | 5,800 |
| 12/2 | 1,265 | 1,266 | 1,215 | 1,266 | +11 | +0.9 | 14,100 |
| 11/25 | 1,267 | 1,267 | 1,232 | 1,255 | -6 | -0.5 | 7,400 |
| 11/18 | 1,256 | 1,265 | 1,223 | 1,261 | +35 | +2.9 | 16,100 |
| 11/11 | 1,299 | 1,299 | 1,219 | 1,226 | -44 | -3.5 | 35,000 |
| 11/4 | 1,245 | 1,276 | 1,210 | 1,270 | +25 | +2.0 | 16,500 |
| 10/28 | 1,211 | 1,248 | 1,202 | 1,245 | -9 | -0.7 | 37,600 |
| 10/21 | 1,120 | 1,380 | 1,070 | 1,254 | +134 | +12.0 | 176,400 |
| 10/14 | 1,095 | 1,155 | 1,094 | 1,120 | +18 | +1.6 | 10,700 |
| 10/7 | 1,090 | 1,208 | 1,070 | 1,102 | +17 | +1.6 | 13,900 |
| 9/30 | 1,058 | 1,128 | 1,055 | 1,085 | +1 | +0.1 | 13,200 |
| 9/22 | 1,106 | 1,110 | 1,065 | 1,084 | +8 | +0.7 | 4,300 |
| 9/16 | 1,100 | 1,115 | 1,075 | 1,076 | -23 | -2.1 | 7,300 |
| 9/9 | 1,119 | 1,119 | 1,080 | 1,099 | -34 | -3.0 | 7,500 |
| 9/2 | 1,173 | 1,183 | 1,062 | 1,133 | -64 | -5.4 | 12,900 |
| 8/26 | 1,162 | 1,197 | 1,150 | 1,197 | +5 | +0.4 | 11,600 |
| 8/19 | 1,218 | 1,259 | 1,180 | 1,192 | -7 | -0.6 | 26,000 |
| 8/12 | 1,130 | 1,210 | 1,101 | 1,199 | +98 | +8.9 | 28,000 |
▶︎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
