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
2020/12/30 168 168 163 163 455,500
2020/12/29 168 171 166 168 666,300
2020/12/28 170 170 163 166 978,100
2020/12/25 158 172 158 169 1,337,700
2020/12/24 160 162 157 160 702,200
2020/12/23 158 160 155 157 1,214,300
2020/12/22 163 168 159 162 1,118,100
2020/12/21 170 170 162 163 1,188,400
2020/12/18 174 174 169 172 1,189,400
2020/12/17 180 181 175 175 947,300
2020/12/16 177 187 174 180 2,775,600
2020/12/15 179 179 170 171 1,521,100
2020/12/14 180 189 178 180 2,668,100
2020/12/11 194 195 176 177 6,566,400
2020/12/10 162 204 160 199 19,720,000
2020/12/09 157 159 156 156 130,200
2020/12/08 160 160 157 157 179,300
2020/12/07 162 163 156 161 430,200
2020/12/04 162 163 158 160 333,900
2020/12/03 159 163 158 162 473,400
2020/12/02 157 161 156 159 702,300
2020/12/01 152 156 152 156 435,800
2020/11/30 153 154 150 151 341,300
2020/11/27 150 154 149 152 369,100
2020/11/26 153 155 149 150 419,200
2020/11/25 153 156 152 153 464,600
2020/11/24 150 154 150 151 265,400
2020/11/20 148 150 147 149 166,300
2020/11/19 147 150 147 149 144,200
2020/11/18 147 149 146 148 189,500
2020/11/17 150 151 147 149 218,000
2020/11/16 149 150 147 150 209,900
2020/11/13 149 150 147 148 304,200
2020/11/12 154 154 148 148 430,000
2020/11/11 155 155 152 153 236,300
2020/11/10 154 157 151 152 566,400
2020/11/09 153 153 150 152 234,100
2020/11/06 150 153 149 151 197,000
2020/11/05 152 152 148 150 257,300
2020/11/04 152 154 150 151 301,100
2020/11/02 150 154 149 150 254,700
2020/10/30 151 151 146 147 408,200
2020/10/29 149 153 147 152 243,400
2020/10/28 154 155 150 151 417,300
2020/10/27 156 156 153 156 165,500
2020/10/26 154 157 154 157 194,100
2020/10/23 157 158 153 154 270,000
2020/10/22 158 159 155 156 236,200
2020/10/21 157 159 157 158 129,600
2020/10/20 159 161 157 157 200,600
2020/10/19 157 161 156 160 390,300
2020/10/16 157 160 156 157 383,500
2020/10/15 159 160 157 157 306,700
2020/10/14 163 163 159 160 314,800
2020/10/13 161 165 161 165 288,300
2020/10/12 162 165 160 160 341,900
2020/10/09 165 165 161 162 197,200
2020/10/08 164 166 163 163 170,000
2020/10/07 160 165 160 164 248,400
2020/10/06 161 164 161 163 189,500
2020/10/05 157 162 157 162 287,900
2020/10/02 161 163 156 156 435,000
2020/09/30 165 167 160 160 259,300
2020/09/29 168 169 163 167 333,500
2020/09/28 164 171 162 170 606,500
2020/09/25 161 163 158 163 293,200
2020/09/24 167 167 158 158 530,700
2020/09/23 161 167 159 165 636,800
2020/09/18 155 168 155 168 1,118,400
2020/09/17 158 158 155 156 263,200
2020/09/16 159 160 156 157 385,000
2020/09/15 158 161 156 160 393,000
2020/09/14 166 166 157 157 709,400
2020/09/11 162 168 157 167 885,800
2020/09/10 158 161 156 159 654,300
2020/09/09 154 155 153 154 256,700
2020/09/08 155 157 154 157 219,500
2020/09/07 155 158 153 154 366,900
2020/09/04 153 155 151 154 257,200
2020/09/03 156 158 153 154 281,800
2020/09/02 158 158 153 154 205,100
2020/09/01 154 158 154 156 277,900
2020/08/31 153 158 153 154 278,100
2020/08/28 153 157 152 153 467,000
2020/08/27 153 154 151 154 200,700
2020/08/26 153 154 151 153 135,400
2020/08/25 154 155 151 152 353,300
2020/08/24 155 155 152 152 197,600
2020/08/21 155 156 153 155 145,300
2020/08/20 154 156 153 153 164,600
2020/08/19 154 156 153 156 145,600
2020/08/18 155 156 152 155 211,000
2020/08/17 156 158 153 155 485,300
2020/08/14 160 161 158 160 211,600
2020/08/13 165 165 160 163 239,300
2020/08/12 160 165 160 163 295,000
2020/08/11 156 162 155 162 481,400
2020/08/07 154 154 145 154 406,800
2020/08/06 157 157 152 154 170,800
2020/08/05 157 158 154 155 209,200
2020/08/04 156 159 155 159 172,800
2020/08/03 150 156 150 154 229,300
2020/07/31 155 155 148 149 538,400
2020/07/30 163 163 156 157 233,700
2020/07/29 162 163 158 160 229,100
2020/07/28 170 170 160 160 700,300
2020/07/27 163 172 157 172 862,700
2020/07/22 158 160 157 158 182,900
2020/07/21 156 158 155 158 105,300
2020/07/20 156 158 155 155 166,000
2020/07/17 158 159 154 155 185,900
2020/07/16 159 160 156 156 359,900
2020/07/15 160 164 157 158 410,900
2020/07/14 154 159 153 157 282,200
2020/07/13 152 154 151 154 330,200
2020/07/10 151 151 148 148 391,400
2020/07/09 155 155 151 151 245,200
2020/07/08 154 157 154 155 145,300
2020/07/07 161 161 155 155 264,300
2020/07/06 157 160 153 160 457,400
2020/07/03 151 154 151 153 329,000
2020/07/02 156 157 153 153 435,200
2020/07/01 157 157 155 155 318,700
2020/06/30 158 160 156 157 283,400
2020/06/29 163 163 154 155 734,600
2020/06/26 164 165 162 164 283,200
2020/06/25 165 165 161 161 461,400
2020/06/24 167 167 165 165 217,100
2020/06/23 168 169 165 167 302,900
2020/06/22 169 169 165 166 487,900
2020/06/19 173 173 168 169 412,900
2020/06/18 173 174 171 172 225,700
2020/06/17 178 178 170 173 507,000
2020/06/16 169 180 168 179 663,200
2020/06/15 172 172 165 165 560,300
2020/06/12 168 172 167 170 607,200
2020/06/11 180 180 173 173 348,600
2020/06/10 187 188 182 183 289,400
2020/06/09 196 200 187 188 503,400
2020/06/08 190 196 186 196 687,400
2020/06/05 175 184 173 182 446,500
2020/06/04 179 179 174 175 300,500
2020/06/03 174 177 173 177 394,700
2020/06/02 170 173 170 172 292,000
2020/06/01 174 176 169 170 320,100
2020/05/29 181 182 173 174 344,000
2020/05/28 179 185 177 181 466,400
2020/05/27 182 183 176 178 442,800
2020/05/26 167 183 166 182 899,700
2020/05/25 166 167 163 165 352,200
2020/05/22 168 169 165 166 206,000
2020/05/21 170 174 168 168 118,500
2020/05/20 168 169 166 169 216,700
2020/05/19 173 173 166 168 219,400
2020/05/18 169 170 166 168 205,100
2020/05/15 167 172 166 170 234,700
2020/05/14 168 168 164 165 605,000
2020/05/13 170 171 168 169 303,400
2020/05/12 174 175 170 172 242,700
2020/05/11 178 179 173 175 216,200
2020/05/08 174 180 174 177 232,700
2020/05/07 174 176 172 174 182,600
2020/05/01 181 181 175 178 228,400
2020/04/30 184 186 182 185 219,200
2020/04/28 181 183 175 178 133,800
2020/04/27 172 180 169 179 266,400
2020/04/24 170 172 169 170 165,700
2020/04/23 171 174 166 173 426,000
2020/04/22 181 184 169 170 660,400
2020/04/21 186 187 182 184 220,000
2020/04/20 190 193 188 188 131,700
2020/04/17 192 195 188 190 135,900
2020/04/16 184 190 183 190 175,700
2020/04/15 188 189 185 185 248,500
2020/04/14 191 193 186 192 225,900
2020/04/13 194 196 190 191 178,300
2020/04/10 195 199 187 198 260,700
2020/04/09 194 200 192 196 186,000
2020/04/08 199 201 191 193 288,200
2020/04/07 194 203 186 200 573,600
2020/04/06 188 192 180 192 459,100
2020/04/03 189 191 185 188 226,700
2020/04/02 192 194 189 190 176,800
2020/04/01 201 206 194 196 421,600
2020/03/31 219 220 203 204 262,000
2020/03/30 223 225 212 219 339,000
2020/03/27 221 233 217 233 597,000
2020/03/26 208 218 200 216 356,500
2020/03/25 206 206 193 204 396,100
2020/03/24 189 196 188 194 302,500
2020/03/23 185 187 177 185 461,000
2020/03/19 202 204 183 183 789,500
2020/03/18 209 213 199 202 492,800
2020/03/17 180 205 176 203 617,900
2020/03/16 180 192 179 184 326,100
2020/03/13 179 185 173 179 510,600
2020/03/12 194 198 187 188 360,000
2020/03/11 195 211 195 199 308,000
2020/03/10 182 196 176 195 310,300
2020/03/09 192 197 188 188 318,900
2020/03/06 201 207 200 200 241,800
2020/03/05 211 214 209 209 118,100
2020/03/04 202 212 202 209 122,800
2020/03/03 226 227 209 210 266,900
2020/03/02 200 223 200 218 294,600
2020/02/28 210 214 205 206 438,000
2020/02/27 225 226 219 220 212,600
2020/02/26 226 228 220 228 217,800
2020/02/25 231 233 227 228 318,500
2020/02/21 243 245 239 241 128,600
2020/02/20 241 249 241 243 102,900
2020/02/19 239 244 237 241 122,600
2020/02/18 240 242 237 238 130,300
2020/02/17 242 243 237 241 128,800
2020/02/14 241 244 240 244 134,000
2020/02/13 249 250 242 242 120,900
2020/02/12 250 252 247 249 106,700
2020/02/10 240 253 240 250 155,600
2020/02/07 258 258 249 252 164,000
2020/02/06 243 255 243 254 286,000
2020/02/05 236 241 234 239 158,200
2020/02/04 234 234 230 232 233,800
2020/02/03 241 241 236 236 261,100
2020/01/31 242 248 242 245 209,900
2020/01/30 247 250 240 247 418,200
2020/01/29 249 251 247 247 113,200
2020/01/28 246 251 242 249 232,300
2020/01/27 250 252 245 249 259,000
2020/01/24 252 252 248 251 341,700
2020/01/23 253 253 251 251 188,800
2020/01/22 256 256 253 255 101,100
2020/01/21 259 262 257 257 134,100
2020/01/20 257 261 255 260 117,200
2020/01/17 257 260 257 258 111,600
2020/01/16 258 258 255 255 146,500
2020/01/15 258 258 255 256 156,200
2020/01/14 261 262 258 258 96,100
2020/01/10 263 263 260 262 76,100
2020/01/09 261 267 261 265 105,600
2020/01/08 259 260 254 258 178,900
2020/01/07 259 265 259 264 127,700
2020/01/06 264 265 258 258 238,400

このページの先頭へ