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
2021/12/30 213 213 208 209 377,600
2021/12/29 208 213 208 213 469,900
2021/12/28 211 212 206 206 738,800
2021/12/27 212 214 208 209 1,167,400
2021/12/24 215 217 210 211 879,000
2021/12/23 213 215 212 214 530,300
2021/12/22 214 220 212 214 851,400
2021/12/21 211 216 211 215 781,900
2021/12/20 217 217 208 210 1,145,700
2021/12/17 220 225 219 222 673,500
2021/12/16 216 222 215 222 739,600
2021/12/15 215 217 211 213 779,300
2021/12/14 213 217 212 215 601,700
2021/12/13 223 223 214 215 607,800
2021/12/10 216 220 214 219 925,300
2021/12/09 223 225 218 220 980,700
2021/12/08 236 236 224 224 1,345,500
2021/12/07 225 232 221 232 1,495,400
2021/12/06 230 230 219 219 1,243,400
2021/12/03 215 229 214 229 1,603,900
2021/12/02 209 219 209 216 1,465,500
2021/12/01 202 213 201 213 1,292,000
2021/11/30 210 214 201 201 1,434,400
2021/11/29 206 215 206 207 1,368,800
2021/11/26 219 219 209 211 1,239,000
2021/11/25 213 221 212 221 1,123,600
2021/11/24 215 216 208 210 1,209,700
2021/11/22 200 214 200 212 1,262,500
2021/11/19 207 208 200 203 896,000
2021/11/18 206 210 205 209 689,600
2021/11/17 212 212 204 210 1,169,400
2021/11/16 216 220 210 211 1,186,600
2021/11/15 216 223 213 214 1,172,400
2021/11/12 216 221 214 216 1,014,900
2021/11/11 214 218 212 216 799,900
2021/11/10 216 222 214 215 921,000
2021/11/09 227 228 218 218 1,466,800
2021/11/08 230 233 227 227 929,300
2021/11/05 240 241 227 228 1,298,800
2021/11/04 241 245 237 237 1,100,700
2021/11/02 245 250 239 240 1,215,300
2021/11/01 240 248 240 247 1,142,700
2021/10/29 232 243 231 238 2,041,800
2021/10/28 230 234 229 230 751,900
2021/10/27 240 240 230 231 907,600
2021/10/26 232 237 231 237 1,224,600
2021/10/25 224 232 224 229 1,186,700
2021/10/22 228 232 225 227 936,200
2021/10/21 234 235 228 229 1,064,700
2021/10/20 237 239 232 232 912,400
2021/10/19 231 238 227 237 1,416,700
2021/10/18 234 236 230 233 1,112,400
2021/10/15 228 235 224 234 1,634,300
2021/10/14 227 229 221 224 1,431,700
2021/10/13 239 239 223 223 2,885,800
2021/10/12 241 243 237 238 1,354,000
2021/10/11 239 247 238 244 1,403,400
2021/10/08 243 245 235 237 1,527,400
2021/10/07 234 242 231 236 1,573,300
2021/10/06 236 241 229 233 1,708,600
2021/10/05 234 238 226 234 1,899,800
2021/10/04 246 249 231 234 1,798,600
2021/10/01 236 245 235 238 1,681,800
2021/09/30 247 249 234 239 2,312,900
2021/09/29 248 255 241 247 4,161,400
2021/09/28 272 273 253 255 2,493,600
2021/09/27 271 280 264 268 5,033,700
2021/09/24 250 259 246 259 3,050,600
2021/09/22 238 242 232 235 1,385,600
2021/09/21 236 247 235 241 1,595,200
2021/09/17 253 257 244 244 2,827,100
2021/09/16 259 269 251 255 3,528,300
2021/09/15 257 263 251 259 2,878,300
2021/09/14 260 274 257 261 4,647,300
2021/09/13 248 258 244 256 2,600,500
2021/09/10 240 251 238 248 2,898,100
2021/09/09 228 235 228 235 1,177,500
2021/09/08 225 235 225 233 1,769,600
2021/09/07 228 232 221 228 1,797,900
2021/09/06 225 230 221 228 1,787,500
2021/09/03 216 226 215 220 2,191,000
2021/09/02 220 225 211 214 2,551,400
2021/09/01 214 219 210 219 1,829,900
2021/08/31 224 224 215 217 3,420,000
2021/08/30 226 230 222 226 1,896,000
2021/08/27 227 230 221 225 2,622,400
2021/08/26 223 228 220 223 2,613,700
2021/08/25 239 245 224 225 5,195,500
2021/08/24 236 250 236 243 3,760,300
2021/08/23 232 239 229 231 2,497,000
2021/08/20 241 241 229 232 5,812,700
2021/08/19 255 273 244 244 8,952,300
2021/08/18 275 283 250 257 10,434,800
2021/08/17 292 331 267 269 29,818,100
2021/08/16 286 292 272 279 7,702,600
2021/08/13 259 294 256 290 11,346,900
2021/08/12 261 265 250 256 7,235,700
2021/08/11 222 255 222 254 7,903,400
2021/08/10 212 223 204 222 2,761,800
2021/08/06 213 232 210 227 3,883,300
2021/08/05 209 214 204 212 1,201,300
2021/08/04 225 228 209 211 2,079,300
2021/08/03 220 226 214 224 1,979,200
2021/08/02 206 220 204 218 1,741,700
2021/07/30 202 209 199 206 1,127,000
2021/07/29 205 206 198 204 1,500,100
2021/07/28 222 230 203 205 4,567,600
2021/07/27 205 220 205 216 2,524,500
2021/07/26 208 213 201 201 1,940,500
2021/07/21 190 212 190 208 4,107,900
2021/07/20 185 190 185 187 511,600
2021/07/19 186 188 181 188 1,045,900
2021/07/16 184 190 183 190 573,400
2021/07/15 186 187 184 184 552,100
2021/07/14 192 192 186 188 399,400
2021/07/13 189 193 188 191 520,300
2021/07/12 189 191 186 187 470,500
2021/07/09 179 188 177 186 828,300
2021/07/08 184 185 180 180 595,300
2021/07/07 185 187 183 184 414,100
2021/07/06 185 188 184 187 276,200
2021/07/05 187 188 183 186 428,100
2021/07/02 181 189 181 188 804,500
2021/07/01 182 184 179 180 368,600
2021/06/30 185 187 182 182 583,900
2021/06/29 189 189 183 183 728,600
2021/06/28 187 191 187 191 491,400
2021/06/25 183 184 182 184 258,200
2021/06/24 181 184 181 181 239,500
2021/06/23 185 186 181 182 764,600
2021/06/22 179 183 176 182 1,136,000
2021/06/21 182 182 171 172 2,587,500
2021/06/18 197 197 182 187 2,295,300
2021/06/17 194 203 191 198 1,673,300
2021/06/16 192 195 188 192 1,185,400
2021/06/15 179 199 179 193 2,442,300
2021/06/14 179 180 177 180 286,500
2021/06/11 179 179 175 179 438,800
2021/06/10 182 182 178 178 584,100
2021/06/09 176 181 176 181 813,700
2021/06/08 174 176 173 174 258,000
2021/06/07 174 174 171 172 280,300
2021/06/04 175 177 173 174 288,400
2021/06/03 175 178 173 173 657,500
2021/06/02 169 175 169 173 628,100
2021/06/01 166 169 165 168 498,600
2021/05/31 170 170 165 167 593,500
2021/05/28 167 172 166 172 587,200
2021/05/27 168 168 164 165 569,900
2021/05/26 169 169 166 167 523,000
2021/05/25 171 171 169 169 276,100
2021/05/24 169 171 168 171 481,600
2021/05/21 174 175 168 169 678,400
2021/05/20 174 175 171 173 419,300
2021/05/19 174 178 172 174 463,100
2021/05/18 171 181 170 176 1,160,100
2021/05/17 177 177 164 168 1,288,700
2021/05/14 175 178 173 174 574,700
2021/05/13 170 177 170 172 1,013,900
2021/05/12 184 184 170 174 1,970,000
2021/05/11 188 194 184 185 1,471,900
2021/05/10 186 189 186 188 872,800
2021/05/07 185 187 183 186 948,600
2021/05/06 184 190 184 185 1,026,600
2021/04/30 184 186 182 184 949,400
2021/04/28 192 192 186 186 575,200
2021/04/27 194 194 192 192 593,000
2021/04/26 192 196 188 193 1,220,700
2021/04/23 193 193 185 189 781,600
2021/04/22 194 196 192 193 835,700
2021/04/21 195 195 188 191 1,589,600
2021/04/20 200 200 194 199 945,600
2021/04/19 202 203 199 201 508,600
2021/04/16 202 203 197 202 683,200
2021/04/15 199 205 199 203 901,400
2021/04/14 206 206 199 201 1,200,700
2021/04/13 210 212 206 208 670,100
2021/04/12 214 216 209 211 815,400
2021/04/09 214 216 210 213 1,072,200
2021/04/08 217 218 210 213 1,123,900
2021/04/07 208 214 208 214 700,200
2021/04/06 215 215 206 211 1,082,000
2021/04/05 215 216 209 213 875,600
2021/04/02 217 219 211 215 763,600
2021/04/01 225 225 212 214 1,546,700
2021/03/31 227 230 220 222 930,600
2021/03/30 221 231 219 229 874,200
2021/03/29 230 230 217 222 1,016,300
2021/03/26 226 230 219 228 942,300
2021/03/25 220 229 216 224 1,134,500
2021/03/24 228 236 221 222 1,783,900
2021/03/23 247 251 227 229 2,790,400
2021/03/22 242 253 234 247 2,316,200
2021/03/19 253 255 236 240 4,464,500
2021/03/18 243 263 238 254 3,341,600
2021/03/17 244 251 235 241 2,215,600
2021/03/16 235 251 234 246 4,058,500
2021/03/15 228 247 225 242 5,688,300
2021/03/12 205 230 205 225 7,178,300
2021/03/11 190 213 190 205 2,955,000
2021/03/10 193 193 186 192 685,900
2021/03/09 185 193 184 193 848,900
2021/03/08 189 190 182 183 672,400
2021/03/05 183 186 179 186 527,300
2021/03/04 187 187 180 185 729,500
2021/03/03 185 188 182 188 434,700
2021/03/02 192 192 181 182 702,700
2021/03/01 188 189 183 188 488,700
2021/02/26 191 191 185 185 728,100
2021/02/25 196 197 191 193 471,700
2021/02/24 194 198 190 192 933,200
2021/02/22 187 194 184 193 974,600
2021/02/19 180 183 175 179 524,600
2021/02/18 186 189 180 182 803,700
2021/02/17 172 189 172 186 1,535,400
2021/02/16 179 179 170 172 950,700
2021/02/15 179 180 173 178 1,405,700
2021/02/12 193 194 190 193 459,400
2021/02/10 187 196 186 193 631,500
2021/02/09 197 199 187 188 1,253,000
2021/02/08 185 196 185 195 1,560,600
2021/02/05 181 185 179 184 580,300
2021/02/04 177 183 177 178 863,400
2021/02/03 176 180 175 177 398,500
2021/02/02 171 176 169 176 513,100
2021/02/01 168 172 167 170 508,100
2021/01/29 175 175 166 168 1,273,700
2021/01/28 171 179 170 175 891,700
2021/01/27 178 179 173 176 459,800
2021/01/26 177 179 175 177 525,500
2021/01/25 187 187 179 179 898,500
2021/01/22 183 188 180 184 972,200
2021/01/21 180 185 179 184 669,300
2021/01/20 183 183 176 178 811,200
2021/01/19 175 180 175 180 486,000
2021/01/18 178 178 170 174 724,400
2021/01/15 182 185 176 177 765,700
2021/01/14 181 186 180 182 768,100
2021/01/13 182 185 180 181 550,900
2021/01/12 188 188 178 182 1,084,600
2021/01/08 185 189 182 185 1,678,300
2021/01/07 171 182 171 178 1,769,000
2021/01/06 163 171 162 169 921,600
2021/01/05 159 165 159 163 436,600
2021/01/04 166 166 158 162 572,000

このページの先頭へ