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
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
2023/06/05 515 522 511 518 2,232,700
2023/06/02 491 500 488 500 1,454,400
2023/06/01 497 504 486 494 2,055,000
2023/05/31 514 519 498 500 2,948,800
2023/05/30 506 530 506 521 2,528,200
2023/05/29 514 522 489 516 3,613,400
2023/05/26 552 562 493 500 8,211,700
2023/05/25 524 564 511 560 10,253,000
2023/05/24 486 533 485 515 11,043,200
2023/05/23 495 506 462 479 7,384,800
2023/05/22 423 497 423 497 14,608,700
2023/05/19 432 434 407 424 7,263,700
2023/05/18 448 454 420 425 3,915,600
2023/05/17 457 457 440 444 2,161,100
2023/05/16 468 470 453 457 2,464,800
2023/05/15 434 468 424 465 4,750,400
2023/05/12 424 468 415 439 10,083,600
2023/05/11 416 421 407 410 2,422,600
2023/05/10 421 422 413 422 1,509,900
2023/05/09 421 427 418 421 1,820,800
2023/05/08 412 426 407 422 2,663,900
2023/05/02 413 419 403 411 1,975,700
2023/05/01 411 419 405 419 2,239,800
2023/04/28 403 408 396 407 2,082,900
2023/04/27 386 402 386 398 1,809,600
2023/04/26 384 385 378 384 998,600
2023/04/25 391 396 385 388 1,663,700
2023/04/24 393 396 374 384 2,097,600
2023/04/21 400 406 393 398 2,042,600
2023/04/20 398 409 390 400 2,612,400
2023/04/19 394 406 387 395 2,934,600
2023/04/18 378 394 375 392 1,916,400
2023/04/17 374 380 368 377 1,126,400
2023/04/14 377 387 371 373 1,203,500
2023/04/13 383 384 372 377 1,433,100
2023/04/12 368 379 365 378 1,093,300
2023/04/11 374 374 364 370 1,586,200
2023/04/10 347 365 345 364 1,644,100
2023/04/07 328 344 326 343 925,900
2023/04/06 333 337 326 326 726,000
2023/04/05 339 343 336 338 791,900
2023/04/04 348 350 340 347 614,400
2023/04/03 355 355 343 348 1,104,500
2023/03/31 339 355 339 348 1,506,800
2023/03/30 326 339 326 336 811,700
2023/03/29 320 330 320 326 667,400
2023/03/28 322 323 312 319 832,000
2023/03/27 320 321 308 320 690,900
2023/03/24 319 319 310 316 640,800
2023/03/23 318 320 313 316 727,500
2023/03/22 324 332 321 322 1,009,200
2023/03/20 322 329 315 316 951,400
2023/03/17 342 345 326 326 1,349,200
2023/03/16 342 344 334 337 1,217,200
2023/03/15 354 360 352 355 587,200
2023/03/14 354 357 344 351 1,411,200
2023/03/13 361 363 353 362 733,100
2023/03/10 367 371 363 363 989,200
2023/03/09 382 385 369 376 1,162,500
2023/03/08 380 384 378 382 731,700
2023/03/07 390 390 380 381 833,600
2023/03/06 394 400 387 390 1,008,100
2023/03/03 390 395 386 392 809,100
2023/03/02 398 401 390 390 732,800
2023/03/01 391 396 379 396 1,145,400
2023/02/28 393 396 386 391 990,600
2023/02/27 391 402 390 393 983,000
2023/02/24 380 393 379 390 1,035,300
2023/02/22 394 395 375 378 1,780,500
2023/02/21 384 412 383 400 2,763,100
2023/02/20 356 388 354 385 2,462,900
2023/02/17 348 358 348 354 1,224,500
2023/02/16 368 369 352 354 1,501,800
2023/02/15 367 370 350 361 1,594,800
2023/02/14 374 380 357 366 3,729,400
2023/02/13 388 400 380 397 1,727,400
2023/02/10 390 392 382 384 719,100
2023/02/09 392 394 381 388 751,300
2023/02/08 392 393 384 391 822,900
2023/02/07 396 401 390 393 755,000
2023/02/06 394 407 394 396 1,864,100
2023/02/03 384 393 381 384 1,189,900
2023/02/02 400 402 385 388 1,566,200
2023/02/01 405 417 399 404 1,744,600
2023/01/31 390 409 386 400 2,434,500
2023/01/30 392 392 381 387 1,671,200
2023/01/27 386 388 375 386 1,292,400
2023/01/26 371 380 369 379 998,200
2023/01/25 365 375 361 370 1,013,300
2023/01/24 370 371 362 364 715,000
2023/01/23 367 367 358 365 1,067,700
2023/01/20 354 363 353 361 760,000
2023/01/19 356 356 347 352 1,308,500
2023/01/18 358 369 351 367 1,315,900
2023/01/17 360 365 357 358 740,000
2023/01/16 357 365 355 357 929,100
2023/01/13 369 373 362 364 1,128,700
2023/01/12 383 383 370 373 993,900
2023/01/11 389 390 382 385 752,400
2023/01/10 371 384 369 383 927,600
2023/01/06 370 375 364 367 831,100
2023/01/05 362 371 358 368 1,718,600
2023/01/04 380 381 366 366 1,470,500

このページの先頭へ