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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,133 | 1,200 | 1,085 | 1,101 | -31 | -2.7 | 35,200 |
| 7/29 | 1,163 | 1,188 | 1,120 | 1,132 | -31 | -2.7 | 7,600 |
| 7/22 | 1,101 | 1,179 | 1,101 | 1,163 | +64 | +5.8 | 15,600 |
| 7/15 | 1,107 | 1,120 | 1,092 | 1,099 | +4 | +0.4 | 5,500 |
| 7/8 | 1,106 | 1,120 | 1,081 | 1,095 | +10 | +0.9 | 14,300 |
| 7/1 | 1,101 | 1,131 | 1,082 | 1,085 | -10 | -0.9 | 17,900 |
| 6/24 | 1,112 | 1,147 | 1,057 | 1,095 | -19 | -1.7 | 27,100 |
| 6/17 | 1,208 | 1,209 | 1,099 | 1,114 | -146 | -11.6 | 28,100 |
| 6/10 | 1,272 | 1,306 | 1,224 | 1,260 | -2 | -0.2 | 20,500 |
| 6/3 | 1,309 | 1,320 | 1,191 | 1,262 | -17 | -1.3 | 42,600 |
| 5/27 | 1,130 | 1,279 | 1,081 | 1,279 | +149 | +13.2 | 53,000 |
| 5/20 | 1,155 | 1,182 | 1,101 | 1,130 | -25 | -2.2 | 11,300 |
| 5/13 | 1,228 | 1,269 | 1,050 | 1,155 | -73 | -5.9 | 44,100 |
| 5/6 | 1,204 | 1,247 | 1,200 | 1,228 | +23 | +1.9 | 6,200 |
| 4/28 | 1,300 | 1,300 | 1,186 | 1,205 | -104 | -7.9 | 30,700 |
| 4/22 | 1,400 | 1,444 | 1,276 | 1,309 | -91 | -6.5 | 45,300 |
| 4/15 | 1,370 | 1,445 | 1,248 | 1,400 | +29 | +2.1 | 70,100 |
| 4/8 | 1,259 | 1,372 | 1,232 | 1,371 | +112 | +8.9 | 43,000 |
| 4/1 | 1,268 | 1,280 | 1,150 | 1,259 | +1 | +0.1 | 20,000 |
| 3/25 | 1,215 | 1,259 | 1,143 | 1,258 | +58 | +4.8 | 27,900 |
| 3/18 | 1,107 | 1,223 | 1,061 | 1,200 | +123 | +11.4 | 44,400 |
| 3/11 | 1,142 | 1,143 | 1,022 | 1,077 | -95 | -8.1 | 18,900 |
| 3/4 | 1,144 | 1,227 | 1,097 | 1,172 | +43 | +3.8 | 58,000 |
| 2/25 | 1,188 | 1,188 | 1,010 | 1,129 | -116 | -9.3 | 89,400 |
| 2/18 | 990 | 1,287 | 966 | 1,245 | +247 | +24.8 | 175,400 |
| 2/10 | 998 | 1,010 | 975 | 998 | +9 | +0.9 | 7,900 |
| 2/4 | 979 | 999 | 976 | 989 | +10 | +1.0 | 4,300 |
| 1/28 | 980 | 999 | 970 | 979 | -1 | -0.1 | 6,100 |
| 1/21 | 1,008 | 1,013 | 976 | 980 | -13 | -1.3 | 6,600 |
| 1/14 | 1,003 | 1,018 | 981 | 993 | -10 | -1.0 | 4,400 |
▶︎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
