日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

名村造船所(7014)の株価時系列情報

名村造船所(7014)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,027 2,048 1,991 2,000 4,729,900
2024/03/27 2,091 2,149 2,026 2,031 8,558,100
2024/03/26 2,078 2,151 2,043 2,098 9,657,700
2024/03/25 2,072 2,102 2,023 2,047 6,964,000
2024/03/22 2,225 2,282 2,026 2,088 12,383,700
2024/03/21 2,179 2,241 2,131 2,185 12,090,900
2024/03/19 2,000 2,094 1,909 2,087 12,277,100
2024/03/18 1,865 2,044 1,839 2,027 10,035,700
2024/03/15 1,814 1,915 1,780 1,862 7,874,600
2024/03/14 1,859 1,896 1,821 1,854 4,998,400
2024/03/13 2,020 2,070 1,858 1,877 7,892,900
2024/03/12 1,933 2,065 1,926 1,987 8,134,900
2024/03/11 2,012 2,051 1,920 1,952 9,361,000
2024/03/08 2,060 2,175 2,025 2,096 9,480,600
2024/03/07 2,244 2,307 2,027 2,043 10,633,600
2024/03/06 2,300 2,324 2,155 2,194 11,341,900
2024/03/05 2,284 2,361 2,115 2,330 12,243,200
2024/03/04 2,081 2,167 2,029 2,153 6,613,900
2024/03/01 2,075 2,126 2,026 2,072 5,499,900
2024/02/29 2,080 2,126 2,055 2,080 7,886,400
2024/02/28 1,950 2,118 1,935 2,091 10,489,500
2024/02/27 1,981 2,030 1,882 1,937 8,574,000
2024/02/26 1,978 2,033 1,903 2,000 11,325,600
2024/02/22 1,775 1,919 1,731 1,898 9,574,400
2024/02/21 1,789 1,824 1,737 1,738 4,624,400
2024/02/20 1,854 1,878 1,760 1,803 8,043,100
2024/02/19 1,894 1,961 1,850 1,863 8,636,600
2024/02/16 1,821 1,966 1,722 1,903 21,902,000
2024/02/15 1,508 1,718 1,507 1,718 10,214,400
2024/02/14 1,402 1,435 1,395 1,418 5,457,800
2024/02/13 1,396 1,436 1,387 1,416 8,251,300
2024/02/09 1,446 1,487 1,431 1,456 9,563,300
2024/02/08 1,380 1,439 1,364 1,438 9,680,900
2024/02/07 1,312 1,355 1,293 1,350 7,026,800
2024/02/06 1,331 1,343 1,281 1,314 10,567,600
2024/02/05 1,376 1,387 1,333 1,375 6,447,400
2024/02/02 1,371 1,383 1,341 1,347 5,129,300
2024/02/01 1,384 1,402 1,353 1,371 6,808,200
2024/01/31 1,372 1,419 1,358 1,409 9,359,800
2024/01/30 1,360 1,386 1,328 1,381 10,226,300
2024/01/29 1,345 1,414 1,344 1,353 8,786,400
2024/01/26 1,373 1,430 1,341 1,355 9,824,400
2024/01/25 1,390 1,415 1,369 1,370 10,006,600
2024/01/24 1,498 1,512 1,402 1,407 16,075,100
2024/01/23 1,511 1,546 1,458 1,483 19,815,700
2024/01/22 1,445 1,510 1,417 1,506 17,073,300
2024/01/19 1,415 1,486 1,390 1,447 18,857,400
2024/01/18 1,456 1,469 1,386 1,402 16,620,700
2024/01/17 1,395 1,440 1,341 1,414 24,002,400
2024/01/16 1,347 1,395 1,308 1,365 16,312,000
2024/01/15 1,235 1,350 1,234 1,333 18,872,800
2024/01/12 1,176 1,229 1,147 1,226 19,483,500
2024/01/11 1,135 1,210 1,105 1,206 24,252,500
2024/01/10 1,175 1,208 1,062 1,100 29,959,500
2024/01/09 1,345 1,386 1,324 1,355 8,432,900
2024/01/05 1,349 1,422 1,334 1,375 11,471,400
2024/01/04 1,310 1,364 1,281 1,336 8,951,500
2023/12/29 1,305 1,327 1,246 1,266 11,384,100
2023/12/28 1,354 1,363 1,305 1,318 8,386,200
2023/12/27 1,333 1,400 1,303 1,379 11,230,900
2023/12/26 1,357 1,368 1,280 1,309 12,241,000
2023/12/25 1,401 1,429 1,300 1,355 14,574,000
2023/12/22 1,312 1,419 1,312 1,374 17,686,600
2023/12/21 1,256 1,390 1,206 1,350 26,283,800
2023/12/20 1,070 1,310 1,049 1,277 21,166,200
2023/12/19 1,000 1,055 994 1,044 5,619,700
2023/12/18 995 1,015 987 1,001 4,500,500
2023/12/15 1,025 1,034 990 994 3,004,200
2023/12/14 1,067 1,084 985 1,001 6,786,000
2023/12/13 1,117 1,129 1,083 1,097 4,226,400
2023/12/12 1,139 1,159 1,094 1,109 6,938,100
2023/12/11 1,094 1,133 1,069 1,123 7,324,200
2023/12/08 1,116 1,125 1,060 1,069 6,513,500
2023/12/07 1,212 1,212 1,152 1,154 5,941,700
2023/12/06 1,161 1,238 1,135 1,212 9,545,000
2023/12/05 1,115 1,177 1,101 1,157 8,741,300
2023/12/04 1,069 1,145 1,067 1,126 5,944,300
2023/12/01 1,035 1,085 998 1,075 5,445,300
2023/11/30 1,015 1,041 982 1,029 4,784,300
2023/11/29 997 1,012 977 1,008 5,994,600
2023/11/28 1,050 1,055 993 1,010 7,781,700
2023/11/27 1,094 1,106 1,053 1,055 4,178,900
2023/11/24 1,094 1,114 1,066 1,066 4,107,600
2023/11/22 1,090 1,096 1,051 1,091 5,064,700
2023/11/21 1,130 1,139 1,075 1,085 5,802,800
2023/11/20 1,105 1,168 1,098 1,133 9,483,300
2023/11/17 1,118 1,133 1,039 1,090 12,368,700
2023/11/16 1,163 1,163 1,093 1,131 6,299,000
2023/11/15 1,202 1,204 1,141 1,151 5,241,700
2023/11/14 1,092 1,185 1,077 1,183 15,276,400
2023/11/13 1,079 1,106 1,077 1,106 4,604,000
2023/11/10 956 956 956 956 247,600
2023/11/09 797 809 778 806 3,690,000
2023/11/08 816 826 773 786 3,447,400
2023/11/07 810 821 767 815 8,677,500
2023/11/06 844 864 815 852 3,072,100
2023/11/02 857 869 826 829 2,508,800
2023/11/01 814 848 806 847 2,944,000
2023/10/31 790 799 766 788 2,198,200
2023/10/30 798 804 776 793 2,675,400
2023/10/27 762 799 757 795 2,234,400
2023/10/26 745 771 744 759 2,453,700
2023/10/25 777 781 748 755 2,189,000
2023/10/24 752 774 725 771 4,128,000
2023/10/23 814 822 727 745 7,604,200
2023/10/20 810 826 796 816 2,446,600
2023/10/19 829 841 814 815 2,007,400
2023/10/18 849 877 832 844 2,740,400
2023/10/17 832 846 821 839 2,079,300
2023/10/16 810 824 798 815 1,824,900
2023/10/13 839 843 811 815 2,231,000
2023/10/12 861 861 825 831 2,839,000
2023/10/11 920 920 850 850 6,255,100
2023/10/10 850 903 843 900 5,863,100
2023/10/06 813 848 799 835 4,078,300
2023/10/05 814 817 793 810 2,937,900
2023/10/04 834 855 786 786 5,561,600
2023/10/03 838 860 826 847 3,838,400
2023/10/02 879 891 846 849 2,730,800
2023/09/29 899 913 855 869 3,200,500
2023/09/28 895 945 888 896 7,280,600
2023/09/27 888 895 871 880 1,617,400
2023/09/26 931 939 886 887 3,791,900
2023/09/25 944 964 923 926 2,529,700
2023/09/22 909 967 906 954 6,694,800
2023/09/21 916 928 894 918 3,584,600
2023/09/20 980 986 913 916 5,757,400
2023/09/19 994 995 955 969 3,832,100
2023/09/15 1,008 1,042 997 998 3,368,100
2023/09/14 996 1,018 991 995 3,261,000
2023/09/13 1,026 1,034 978 995 4,213,100
2023/09/12 1,019 1,048 1,002 1,024 4,902,000
2023/09/11 1,037 1,050 1,005 1,012 5,135,400
2023/09/08 1,080 1,080 1,032 1,037 6,493,500
2023/09/07 1,090 1,137 1,062 1,089 10,053,100
2023/09/06 1,020 1,098 992 1,090 11,168,000
2023/09/05 983 1,022 960 1,020 7,760,400
2023/09/04 986 1,008 952 977 10,360,000
2023/09/01 918 998 910 992 14,752,500
2023/08/31 952 959 904 917 9,438,200
2023/08/30 919 972 910 958 9,839,700
2023/08/29 886 930 883 928 7,860,600
2023/08/28 867 900 856 879 7,255,300
2023/08/25 877 890 849 852 6,770,500
2023/08/24 924 945 875 880 9,945,700
2023/08/23 924 959 900 927 10,087,500
2023/08/22 898 943 865 943 19,303,500
2023/08/21 839 920 825 898 14,182,600
2023/08/18 871 872 821 828 11,243,300
2023/08/17 832 900 821 894 19,914,600
2023/08/16 856 877 832 847 9,381,800
2023/08/15 879 885 811 880 21,698,700
2023/08/14 850 913 830 900 25,587,900
2023/08/10 797 857 795 857 7,358,000
2023/08/09 707 707 698 707 3,468,500
2023/08/08 633 634 601 607 6,792,200
2023/08/07 644 644 616 639 4,701,800
2023/08/04 605 657 605 645 8,880,700
2023/08/03 585 612 580 608 3,232,700
2023/08/02 608 621 586 595 7,279,800
2023/08/01 557 573 551 572 2,352,200
2023/07/31 542 552 538 547 1,810,100
2023/07/28 540 549 522 532 3,243,200
2023/07/27 555 559 546 547 1,427,400
2023/07/26 590 590 553 555 2,343,400
2023/07/25 589 594 578 586 1,121,200
2023/07/24 584 593 575 585 1,546,100
2023/07/21 591 593 573 575 1,636,600
2023/07/20 592 612 585 591 2,412,300
2023/07/19 583 594 577 590 1,724,000
2023/07/18 571 590 567 573 2,103,300
2023/07/14 573 581 560 567 1,668,400
2023/07/13 570 581 565 568 1,692,100
2023/07/12 606 606 570 571 3,379,100
2023/07/11 609 629 599 605 6,886,800
2023/07/10 615 622 601 602 2,803,200
2023/07/07 635 641 611 617 7,638,500
2023/07/06 650 667 608 615 7,802,300
2023/07/05 680 689 653 658 4,083,400
2023/07/04 659 700 655 683 9,825,600
2023/07/03 621 683 621 669 21,114,200
2023/06/30 590 629 584 628 9,001,200
2023/06/29 598 599 574 590 3,706,300
2023/06/28 582 608 577 591 7,809,300
2023/06/27 566 585 555 582 8,122,500
2023/06/26 547 579 540 573 7,022,400
2023/06/23 570 573 540 546 2,808,200
2023/06/22 573 585 566 568 1,963,000
2023/06/21 547 579 542 576 3,623,100
2023/06/20 554 570 550 554 2,415,400
2023/06/19 579 582 544 548 3,499,700
2023/06/16 579 591 562 572 3,793,700
2023/06/15 601 616 585 587 7,869,900
2023/06/14 578 606 564 606 8,356,100
2023/06/13 567 586 558 569 8,462,700
2023/06/12 560 582 548 574 7,380,200
2023/06/09 543 557 529 556 3,498,400
2023/06/08 547 573 533 541 4,121,800
2023/06/07 542 557 537 546 3,774,000
2023/06/06 514 543 510 537 3,800,800

このページの先頭へ