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 |