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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 986 | 1,020 | 985 | 1,003 | +17 | +1.7 | 9,200 |
| 12/30 | 976 | 1,013 | 956 | 986 | -14 | -1.4 | 20,800 |
| 12/24 | 1,066 | 1,076 | 955 | 1,000 | -76 | -7.1 | 41,600 |
| 12/17 | 1,084 | 1,084 | 1,061 | 1,076 | -8 | -0.7 | 15,200 |
| 12/10 | 1,127 | 1,127 | 1,057 | 1,084 | -58 | -5.1 | 9,100 |
| 12/3 | 1,133 | 1,146 | 1,047 | 1,142 | +39 | +3.5 | 11,400 |
| 11/26 | 1,071 | 1,103 | 1,020 | 1,103 | +29 | +2.7 | 8,900 |
| 11/19 | 1,110 | 1,111 | 1,050 | 1,074 | -36 | -3.2 | 15,700 |
| 11/12 | 1,120 | 1,142 | 1,107 | 1,110 | -11 | -1.0 | 8,500 |
| 11/5 | 1,299 | 1,345 | 1,107 | 1,121 | -105 | -8.6 | 61,500 |
| 10/29 | 1,132 | 1,276 | 1,125 | 1,226 | +106 | +9.5 | 15,300 |
| 10/22 | 1,121 | 1,138 | 1,100 | 1,120 | 0 | 0.0 | 16,600 |
| 10/15 | 1,113 | 1,140 | 1,095 | 1,120 | +7 | +0.6 | 9,900 |
| 10/8 | 1,180 | 1,194 | 1,090 | 1,113 | -63 | -5.4 | 24,000 |
| 10/1 | 1,250 | 1,291 | 1,160 | 1,176 | -104 | -8.1 | 78,400 |
| 9/24 | 1,144 | 1,418 | 1,140 | 1,280 | +100 | +8.5 | 122,000 |
| 9/17 | 1,109 | 1,282 | 1,109 | 1,180 | +71 | +6.4 | 71,900 |
| 9/10 | 1,123 | 1,158 | 1,091 | 1,109 | -7 | -0.6 | 47,300 |
| 9/3 | 1,168 | 1,199 | 1,083 | 1,116 | -5 | -0.5 | 56,700 |
| 8/27 | 1,145 | 1,213 | 1,100 | 1,121 | -54 | -4.6 | 108,900 |
| 8/20 | 1,163 | 1,734 | 1,100 | 1,175 | +25 | +2.2 | 2,429,900 |
| 8/13 | 1,047 | 1,200 | 1,047 | 1,150 | +100 | +9.5 | 50,800 |
| 8/6 | 1,085 | 1,090 | 1,040 | 1,050 | -5 | -0.5 | 9,900 |
| 7/30 | 1,080 | 1,089 | 1,034 | 1,055 | +5 | +0.5 | 3,800 |
| 7/21 | 1,025 | 1,068 | 1,023 | 1,050 | +2 | +0.2 | 2,100 |
| 7/16 | 1,020 | 1,048 | 1,020 | 1,048 | +22 | +2.1 | 1,200 |
| 7/9 | 1,047 | 1,050 | 1,010 | 1,026 | -19 | -1.8 | 3,000 |
| 7/2 | 1,017 | 1,049 | 1,017 | 1,045 | +28 | +2.8 | 3,400 |
| 6/25 | 1,040 | 1,040 | 1,001 | 1,017 | -16 | -1.6 | 3,000 |
| 6/18 | 1,037 | 1,041 | 1,013 | 1,033 | +13 | +1.3 | 7,000 |
▶︎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
