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
2022/12/30 392 398 388 388 886,700
2022/12/29 399 402 387 393 1,292,800
2022/12/28 410 414 395 404 1,946,700
2022/12/27 416 424 409 409 1,316,100
2022/12/26 410 416 403 411 981,700
2022/12/23 424 428 407 408 1,613,300
2022/12/22 418 429 413 427 1,368,000
2022/12/21 419 424 407 412 2,994,200
2022/12/20 425 443 412 421 3,128,600
2022/12/19 425 431 416 417 993,600
2022/12/16 417 435 416 429 1,798,000
2022/12/15 432 434 422 423 2,940,200
2022/12/14 446 446 431 435 1,847,200
2022/12/13 449 455 447 450 876,800
2022/12/12 454 455 446 449 978,000
2022/12/09 458 464 453 457 796,500
2022/12/08 448 462 448 461 1,151,600
2022/12/07 452 458 446 452 698,200
2022/12/06 446 460 443 455 807,900
2022/12/05 447 457 446 451 1,077,400
2022/12/02 463 465 448 454 2,275,600
2022/12/01 487 493 466 469 2,500,800
2022/11/30 475 490 472 487 1,658,600
2022/11/29 472 477 459 473 1,101,500
2022/11/28 475 481 462 472 1,969,900
2022/11/25 488 490 470 475 2,498,200
2022/11/24 500 500 473 484 2,492,800
2022/11/22 506 512 488 489 1,256,500
2022/11/21 511 513 471 498 6,026,600
2022/11/18 520 529 505 506 1,703,500
2022/11/17 506 538 505 519 2,821,800
2022/11/16 480 507 477 503 2,673,200
2022/11/15 475 492 452 481 3,451,900
2022/11/14 570 588 478 481 6,402,200
2022/11/11 588 588 561 578 2,681,100
2022/11/10 577 588 567 580 1,286,800
2022/11/09 569 586 566 584 1,132,200
2022/11/08 562 578 558 575 1,179,100
2022/11/07 560 561 544 557 919,400
2022/11/04 549 568 547 558 1,171,000
2022/11/02 542 556 538 548 676,100
2022/11/01 552 560 544 544 906,700
2022/10/31 536 549 527 545 935,700
2022/10/28 546 550 527 528 1,570,800
2022/10/27 562 562 536 545 1,064,700
2022/10/26 576 577 561 562 939,500
2022/10/25 563 578 553 576 1,092,300
2022/10/24 563 573 557 560 990,900
2022/10/21 554 570 548 560 1,248,200
2022/10/20 546 563 540 544 1,060,800
2022/10/19 551 558 541 554 646,700
2022/10/18 548 560 547 552 764,500
2022/10/17 532 550 527 544 1,017,200
2022/10/14 544 549 530 541 1,482,800
2022/10/13 540 540 524 527 1,171,700
2022/10/12 552 555 540 546 813,700
2022/10/11 600 600 551 552 2,620,400
2022/10/07 624 636 617 620 696,000
2022/10/06 610 641 610 632 1,026,600
2022/10/05 615 628 607 614 1,385,300
2022/10/04 630 630 605 608 1,056,500
2022/10/03 605 628 602 615 1,204,800
2022/09/30 620 622 583 608 1,631,500
2022/09/29 648 669 619 622 1,935,900
2022/09/28 648 649 624 635 934,900
2022/09/27 631 654 621 648 955,300
2022/09/26 664 666 623 623 1,205,400
2022/09/22 640 672 637 669 938,300
2022/09/21 649 658 636 654 895,500
2022/09/20 638 660 630 650 1,308,400
2022/09/16 670 671 626 638 2,065,900
2022/09/15 653 687 649 671 1,223,000
2022/09/14 654 669 646 653 1,003,700
2022/09/13 646 668 641 663 655,200
2022/09/12 650 668 636 648 908,600
2022/09/09 624 658 624 654 1,186,800
2022/09/08 676 679 624 625 2,533,700
2022/09/07 665 683 649 677 2,361,800
2022/09/06 648 665 637 661 1,382,100
2022/09/05 622 650 606 646 1,348,400
2022/09/02 610 622 596 622 1,200,300
2022/09/01 616 635 603 620 1,913,900
2022/08/31 630 633 601 607 1,902,100
2022/08/30 627 649 627 637 838,200
2022/08/29 658 660 632 633 1,204,400
2022/08/26 657 665 640 653 1,031,100
2022/08/25 662 666 651 651 1,032,600
2022/08/24 673 690 652 655 1,591,900
2022/08/23 688 688 655 655 2,098,000
2022/08/22 744 755 674 680 3,953,200
2022/08/19 709 750 705 748 3,034,700
2022/08/18 676 710 664 707 3,040,400
2022/08/17 689 708 665 670 2,954,800
2022/08/16 707 722 671 692 5,021,800
2022/08/15 740 760 704 716 8,412,900
2022/08/12 665 735 665 726 12,086,100
2022/08/10 612 696 602 665 18,200,600
2022/08/09 622 622 595 622 7,510,700
2022/08/08 522 522 522 522 473,600
2022/08/05 432 445 422 442 1,904,600
2022/08/04 434 438 429 437 909,700
2022/08/03 446 449 431 439 1,635,600
2022/08/02 435 446 433 446 1,472,100
2022/08/01 422 443 418 438 2,922,600
2022/07/29 426 426 412 418 1,393,700
2022/07/28 422 427 413 426 1,346,200
2022/07/27 411 416 405 416 1,262,800
2022/07/26 416 421 410 411 1,023,400
2022/07/25 430 436 407 414 2,724,500
2022/07/22 446 453 434 434 2,220,600
2022/07/21 430 448 426 440 2,462,900
2022/07/20 437 437 423 428 1,398,900
2022/07/19 414 433 414 428 1,337,600
2022/07/15 423 426 411 415 1,191,700
2022/07/14 421 428 417 424 912,400
2022/07/13 423 429 415 427 838,700
2022/07/12 430 430 418 422 1,269,000
2022/07/11 419 440 415 433 2,504,600
2022/07/08 400 423 400 414 2,387,800
2022/07/07 419 419 395 401 1,910,100
2022/07/06 414 418 401 416 2,099,200
2022/07/05 421 437 418 422 1,976,300
2022/07/04 414 422 407 416 1,258,900
2022/07/01 415 423 409 416 1,151,500
2022/06/30 416 426 409 413 1,374,900
2022/06/29 430 442 416 418 2,207,600
2022/06/28 427 453 424 436 2,399,800
2022/06/27 423 435 417 428 2,052,500
2022/06/24 409 419 403 417 1,537,100
2022/06/23 415 423 405 416 1,851,700
2022/06/22 426 430 411 416 2,174,300
2022/06/21 399 425 392 421 2,510,600
2022/06/20 400 410 387 391 1,783,300
2022/06/17 383 404 382 398 2,025,400
2022/06/16 417 418 399 402 2,009,200
2022/06/15 425 428 403 409 2,561,700
2022/06/14 412 425 408 423 2,225,000
2022/06/13 419 433 418 419 2,141,800
2022/06/10 468 472 429 429 6,071,800
2022/06/09 469 484 457 478 5,187,300
2022/06/08 435 475 432 475 7,840,800
2022/06/07 425 434 416 432 3,002,200
2022/06/06 433 445 412 425 5,045,700
2022/06/03 422 437 407 437 4,032,800
2022/06/02 429 452 419 424 5,417,400
2022/06/01 410 437 401 429 3,561,300
2022/05/31 410 427 403 405 4,001,200
2022/05/30 435 445 403 406 4,351,500
2022/05/27 408 435 400 435 3,483,400
2022/05/26 431 440 410 414 4,509,800
2022/05/25 406 427 395 424 3,685,800
2022/05/24 380 424 380 412 7,854,800
2022/05/23 356 379 349 378 3,136,000
2022/05/20 330 358 330 353 2,601,100
2022/05/19 320 337 320 334 1,553,900
2022/05/18 323 338 319 334 1,722,100
2022/05/17 345 348 312 315 2,920,700
2022/05/16 333 360 331 348 3,373,100
2022/05/13 329 334 319 331 2,011,000
2022/05/12 328 335 321 325 1,827,300
2022/05/11 337 340 323 328 2,428,600
2022/05/10 347 362 341 345 1,715,500
2022/05/09 351 368 338 349 2,064,000
2022/05/06 350 352 338 349 1,975,300
2022/05/02 350 370 349 354 2,106,900
2022/04/28 372 374 338 352 3,255,500
2022/04/27 365 377 363 366 2,921,300
2022/04/26 389 396 371 377 2,517,300
2022/04/25 407 416 380 386 4,037,800
2022/04/22 414 430 411 420 2,284,400
2022/04/21 434 439 416 422 2,749,900
2022/04/20 445 449 424 430 4,836,000
2022/04/19 427 456 392 435 6,550,900
2022/04/18 420 442 411 419 5,388,700
2022/04/15 414 439 407 423 10,255,200
2022/04/14 358 414 358 413 12,005,500
2022/04/13 335 356 333 356 3,136,400
2022/04/12 344 357 331 335 3,893,600
2022/04/11 356 372 345 345 7,217,000
2022/04/08 327 354 325 354 3,910,900
2022/04/07 330 338 321 323 2,765,700
2022/04/06 337 345 331 334 2,612,700
2022/04/05 332 341 328 339 2,438,500
2022/04/04 346 352 328 331 3,788,200
2022/04/01 327 355 320 349 6,120,100
2022/03/31 315 334 315 328 4,179,700
2022/03/30 314 318 299 314 2,996,700
2022/03/29 309 316 302 309 1,884,400
2022/03/28 344 346 304 309 5,503,300
2022/03/25 342 355 326 339 7,179,000
2022/03/24 306 327 305 326 4,429,900
2022/03/23 306 318 299 312 3,034,800
2022/03/22 310 318 298 303 3,842,200
2022/03/18 283 308 278 308 5,480,100
2022/03/17 288 289 273 280 3,764,000
2022/03/16 269 282 266 278 2,131,100
2022/03/15 286 288 261 263 4,219,500
2022/03/14 263 296 263 290 4,680,200
2022/03/11 253 267 248 265 2,491,000
2022/03/10 250 258 247 253 2,137,400
2022/03/09 265 265 242 242 4,899,900
2022/03/08 281 285 267 271 4,196,600
2022/03/07 297 308 286 289 3,099,200
2022/03/04 299 313 291 303 6,242,300
2022/03/03 277 303 273 302 5,292,600
2022/03/02 265 275 263 272 2,109,200
2022/03/01 273 278 265 268 2,171,500
2022/02/28 268 280 264 271 4,768,600
2022/02/25 241 267 240 265 3,787,500
2022/02/24 249 250 234 238 4,727,100
2022/02/22 268 276 254 255 4,556,400
2022/02/21 275 281 265 279 4,976,700
2022/02/18 245 283 244 283 8,104,600
2022/02/17 238 253 238 249 4,481,000
2022/02/16 221 241 218 241 3,469,700
2022/02/15 209 221 208 217 2,763,800
2022/02/14 205 208 202 206 698,900
2022/02/10 211 216 207 210 1,068,700
2022/02/09 208 212 208 209 684,300
2022/02/08 205 209 201 206 1,102,000
2022/02/07 204 205 201 202 431,700
2022/02/04 196 205 196 204 729,700
2022/02/03 199 202 197 199 560,100
2022/02/02 194 201 194 201 643,800
2022/02/01 193 200 193 194 865,600
2022/01/31 190 197 188 195 853,800
2022/01/28 189 192 184 191 958,500
2022/01/27 195 195 182 184 1,266,100
2022/01/26 188 193 188 191 482,500
2022/01/25 199 199 187 188 1,264,700
2022/01/24 192 202 192 199 847,700
2022/01/21 193 197 190 197 890,300
2022/01/20 191 197 189 197 907,400
2022/01/19 199 202 192 195 1,184,200
2022/01/18 210 211 201 202 1,399,400
2022/01/17 216 217 209 209 698,700
2022/01/14 215 217 210 215 1,307,200
2022/01/13 217 219 213 216 635,300
2022/01/12 215 221 215 218 621,300
2022/01/11 216 217 212 214 429,400
2022/01/07 219 220 213 214 1,016,800
2022/01/06 216 221 214 216 636,600
2022/01/05 218 226 217 221 1,068,200
2022/01/04 213 219 210 214 992,900

このページの先頭へ