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

内海造船(7018)の株価時系列情報

内海造船(7018)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
2024/03/29 5,180 5,200 4,930 5,000 27,700
2024/03/28 5,000 5,230 4,990 5,100 21,600
2024/03/27 5,190 5,210 5,070 5,080 23,600
2024/03/26 5,000 5,360 4,960 5,210 42,900
2024/03/25 5,000 5,050 4,945 5,000 31,200
2024/03/22 5,090 5,150 4,995 5,030 22,400
2024/03/21 4,950 5,110 4,915 5,090 46,200
2024/03/19 4,915 4,995 4,850 4,925 25,600
2024/03/18 4,900 5,020 4,855 4,930 61,900
2024/03/15 5,180 5,350 5,050 5,050 47,000
2024/03/14 5,150 5,230 4,900 5,230 52,000
2024/03/13 5,280 5,320 5,130 5,220 67,700
2024/03/12 4,735 5,240 4,700 5,210 91,300
2024/03/11 5,030 5,170 4,670 4,790 177,200
2024/03/08 5,100 5,100 5,050 5,100 88,700
2024/03/07 4,585 4,600 4,385 4,400 50,200
2024/03/06 4,525 4,635 4,475 4,565 36,500
2024/03/05 4,490 4,590 4,375 4,545 66,300
2024/03/04 4,525 4,540 4,405 4,450 30,400
2024/03/01 4,570 4,575 4,485 4,525 28,900
2024/02/29 4,555 4,660 4,550 4,555 26,900
2024/02/28 4,520 4,780 4,480 4,625 82,500
2024/02/27 4,555 4,555 4,425 4,455 33,300
2024/02/26 4,540 4,630 4,455 4,565 79,600
2024/02/22 4,325 4,440 4,265 4,435 73,200
2024/02/21 4,305 4,340 4,295 4,300 12,900
2024/02/20 4,315 4,360 4,290 4,300 30,900
2024/02/19 4,410 4,450 4,325 4,325 55,900
2024/02/16 4,395 4,425 4,320 4,360 81,100
2024/02/15 4,410 4,500 4,335 4,370 83,700
2024/02/14 4,300 4,445 4,290 4,375 51,100
2024/02/13 4,370 4,395 4,175 4,330 87,600
2024/02/09 4,440 4,510 4,375 4,400 70,700
2024/02/08 4,320 4,570 4,320 4,445 145,500
2024/02/07 4,310 4,600 4,250 4,390 498,800
2024/02/06 4,800 4,800 4,800 4,800 19,500
2024/02/05 5,680 5,940 5,620 5,800 159,700
2024/02/02 5,550 5,650 5,470 5,600 65,300
2024/02/01 5,530 5,660 5,500 5,600 50,800
2024/01/31 5,340 5,660 5,340 5,570 75,500
2024/01/30 5,280 5,440 5,210 5,380 42,300
2024/01/29 5,450 5,480 5,250 5,260 45,200
2024/01/26 5,300 5,500 5,230 5,290 48,500
2024/01/25 5,270 5,380 5,180 5,370 34,500
2024/01/24 5,570 5,590 5,290 5,330 51,100
2024/01/23 5,800 5,860 5,460 5,510 94,900
2024/01/22 5,570 5,850 5,570 5,730 105,400
2024/01/19 5,440 5,560 5,310 5,490 103,400
2024/01/18 5,400 5,490 5,260 5,370 91,700
2024/01/17 5,010 5,400 5,000 5,370 177,200
2024/01/16 5,050 5,130 4,885 4,890 111,800
2024/01/15 4,825 5,050 4,805 5,030 152,200
2024/01/12 4,835 4,860 4,670 4,755 79,300
2024/01/11 4,770 4,975 4,760 4,905 171,500
2024/01/10 4,900 4,960 4,590 4,700 301,000
2024/01/09 5,280 5,380 5,130 5,200 102,100
2024/01/05 5,170 5,560 5,160 5,340 187,600
2024/01/04 4,775 5,370 4,775 5,170 169,100
2023/12/29 4,930 4,930 4,660 4,730 146,600
2023/12/28 5,080 5,090 4,960 5,020 34,900
2023/12/27 4,955 5,180 4,925 5,140 55,500
2023/12/26 5,080 5,100 4,885 4,900 43,500
2023/12/25 5,200 5,400 5,000 5,080 111,700
2023/12/22 4,755 5,150 4,730 5,150 109,800
2023/12/21 4,765 4,930 4,645 4,820 82,300
2023/12/20 4,455 4,835 4,415 4,835 156,900
2023/12/19 4,350 4,475 4,255 4,385 48,500
2023/12/18 4,520 4,600 4,335 4,355 80,500
2023/12/15 4,495 4,590 4,415 4,460 60,500
2023/12/14 4,725 4,750 4,400 4,455 143,300
2023/12/13 4,730 4,935 4,675 4,880 92,700
2023/12/12 4,620 4,825 4,590 4,600 64,500
2023/12/11 4,485 4,650 4,420 4,550 71,000
2023/12/08 4,705 4,705 4,350 4,415 127,000
2023/12/07 4,995 5,100 4,765 4,815 79,300
2023/12/06 4,845 5,150 4,765 5,060 118,200
2023/12/05 4,550 4,845 4,540 4,725 91,400
2023/12/04 4,420 4,660 4,400 4,520 56,800
2023/12/01 4,290 4,490 4,270 4,420 38,300
2023/11/30 4,390 4,390 4,280 4,285 21,600
2023/11/29 4,325 4,475 4,255 4,390 40,900
2023/11/28 4,275 4,375 4,255 4,360 37,300
2023/11/27 4,435 4,480 4,260 4,345 48,300
2023/11/24 4,500 4,580 4,430 4,435 40,400
2023/11/22 4,560 4,650 4,455 4,470 63,800
2023/11/21 4,760 4,880 4,490 4,570 150,000
2023/11/20 4,500 4,930 4,470 4,825 214,900
2023/11/17 4,170 4,600 4,150 4,570 165,200
2023/11/16 4,100 4,270 4,055 4,240 145,600
2023/11/15 3,970 4,150 3,960 4,030 128,600
2023/11/14 4,080 4,100 3,930 3,930 188,000
2023/11/13 3,980 4,435 3,880 4,110 359,700
2023/11/10 4,150 4,280 3,910 3,950 528,600
2023/11/09 4,300 4,335 3,850 3,970 887,400
2023/11/08 4,230 4,230 4,230 4,230 7,500
2023/11/07 5,230 5,230 5,230 5,230 8,800
2023/11/06 6,050 6,390 5,830 6,230 177,700
2023/11/02 5,950 6,150 5,880 5,950 71,300
2023/11/01 5,670 5,850 5,570 5,850 102,400
2023/10/31 5,700 5,900 5,440 5,510 64,800
2023/10/30 5,550 5,710 5,530 5,600 26,800
2023/10/27 5,420 5,680 5,350 5,630 63,000
2023/10/26 5,320 5,480 5,240 5,420 79,400
2023/10/25 5,660 5,720 5,440 5,450 62,200
2023/10/24 5,550 5,640 5,350 5,590 90,900
2023/10/23 5,880 5,900 5,320 5,420 199,200
2023/10/20 6,220 6,280 5,770 5,980 122,400
2023/10/19 6,160 6,350 6,100 6,210 66,000
2023/10/18 6,430 6,800 6,130 6,260 138,900
2023/10/17 6,080 6,380 5,990 6,380 92,900
2023/10/16 5,870 6,150 5,820 5,980 58,800
2023/10/13 5,980 6,190 5,910 5,940 71,600
2023/10/12 6,470 6,600 5,970 6,080 152,600
2023/10/11 6,470 6,490 6,180 6,270 77,000
2023/10/10 5,990 6,570 5,990 6,430 108,300
2023/10/06 5,800 6,140 5,730 6,040 104,100
2023/10/05 5,560 5,990 5,420 5,900 125,100
2023/10/04 5,410 5,800 5,250 5,280 152,700
2023/10/03 5,400 5,670 5,400 5,510 91,000
2023/10/02 5,500 5,690 5,350 5,400 90,000
2023/09/29 5,760 5,860 5,490 5,510 94,400
2023/09/28 5,830 6,090 5,730 5,810 82,900
2023/09/27 5,840 5,940 5,690 5,770 66,600
2023/09/26 6,050 6,140 5,940 5,980 40,600
2023/09/25 6,270 6,290 6,050 6,060 73,200
2023/09/22 5,750 6,490 5,750 6,370 175,400
2023/09/21 5,970 6,000 5,770 5,850 75,900
2023/09/20 6,500 6,580 5,980 6,070 131,500
2023/09/19 6,690 6,780 6,270 6,600 105,500
2023/09/15 6,810 7,100 6,660 6,860 99,100
2023/09/14 6,820 7,060 6,520 7,010 82,500
2023/09/13 6,800 6,920 6,670 6,740 41,800
2023/09/12 6,700 6,970 6,590 6,870 63,100
2023/09/11 6,740 6,740 6,500 6,530 61,300
2023/09/08 6,830 7,270 6,630 6,770 114,700
2023/09/07 7,500 7,830 6,750 6,930 385,800
2023/09/06 6,180 7,250 6,000 7,250 300,400
2023/09/05 6,290 6,390 6,030 6,250 94,700
2023/09/04 6,300 6,470 6,060 6,190 137,300
2023/09/01 5,810 6,560 5,690 6,260 169,000
2023/08/31 6,060 6,110 5,700 5,730 69,400
2023/08/30 5,790 6,120 5,670 5,960 82,700
2023/08/29 5,350 5,870 5,290 5,810 96,600
2023/08/28 5,300 5,550 5,200 5,320 107,500
2023/08/25 5,310 5,500 5,180 5,200 56,300
2023/08/24 5,870 6,130 5,210 5,270 149,700
2023/08/23 6,060 6,270 5,900 5,930 53,900
2023/08/22 5,700 6,290 5,690 6,230 110,400
2023/08/21 5,540 5,870 5,480 5,720 68,900
2023/08/18 5,880 6,200 5,470 5,560 128,600
2023/08/17 5,550 6,620 5,380 6,180 247,600
2023/08/16 7,130 7,390 5,820 5,840 1,034,100
2023/08/15 5,790 6,820 5,310 6,820 342,700
2023/08/14 6,580 6,590 5,680 5,820 542,900
2023/08/10 7,080 7,080 6,310 6,680 1,812,200
2023/08/09 5,280 6,080 5,020 6,080 1,487,400
2023/08/08 5,200 5,280 4,605 5,080 1,847,600
2023/08/07 4,005 4,580 3,835 4,580 618,200
2023/08/04 4,275 4,450 3,525 3,880 1,552,600
2023/08/03 2,761 2,761 2,761 2,761 8,900
2023/08/02 2,261 2,261 2,261 2,261 6,100
2023/08/01 1,770 1,940 1,770 1,861 23,900
2023/07/31 1,865 1,865 1,761 1,771 6,700
2023/07/28 1,840 1,847 1,816 1,816 5,400
2023/07/27 1,851 1,857 1,851 1,857 600
2023/07/26 1,846 1,857 1,837 1,853 2,700
2023/07/25 1,868 1,870 1,844 1,850 4,500
2023/07/24 1,845 1,874 1,823 1,842 7,000
2023/07/21 1,807 1,830 1,807 1,830 1,500
2023/07/20 1,794 1,825 1,794 1,825 3,000
2023/07/19 1,784 1,814 1,784 1,799 4,700
2023/07/18 1,761 1,767 1,738 1,767 1,900
2023/07/14 1,755 1,765 1,741 1,756 2,100
2023/07/13 1,745 1,792 1,741 1,759 1,900
2023/07/12 1,800 1,800 1,738 1,754 8,100
2023/07/11 1,815 1,826 1,784 1,809 4,700
2023/07/10 1,731 1,818 1,731 1,769 5,500
2023/07/07 1,806 1,806 1,728 1,760 6,900
2023/07/06 1,855 1,866 1,768 1,770 8,800
2023/07/05 1,849 1,862 1,832 1,855 5,000
2023/07/04 1,833 1,861 1,822 1,846 13,300
2023/07/03 1,869 1,900 1,821 1,850 16,600
2023/06/30 1,756 1,870 1,731 1,856 11,400
2023/06/29 1,850 1,850 1,750 1,756 12,100
2023/06/28 1,685 1,777 1,659 1,773 22,000
2023/06/27 1,627 1,640 1,601 1,626 3,600
2023/06/26 1,637 1,640 1,613 1,628 3,700
2023/06/23 1,664 1,664 1,596 1,625 5,700
2023/06/22 1,641 1,659 1,621 1,638 12,500
2023/06/21 1,671 1,671 1,650 1,656 4,700
2023/06/20 1,664 1,689 1,660 1,689 7,700
2023/06/19 1,675 1,678 1,659 1,671 7,800
2023/06/16 1,651 1,700 1,651 1,675 2,100
2023/06/15 1,670 1,682 1,640 1,651 5,700
2023/06/14 1,659 1,682 1,641 1,670 5,300
2023/06/13 1,677 1,680 1,650 1,677 3,100
2023/06/12 1,662 1,678 1,635 1,661 4,800
2023/06/09 1,655 1,656 1,644 1,654 1,500
2023/06/08 1,668 1,677 1,639 1,653 6,400
2023/06/07 1,670 1,676 1,630 1,657 7,100

このページの先頭へ