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
2025/06/13 2,620 2,815 2,547 2,791 13,100,100
2025/06/12 2,386 2,640 2,380 2,640 13,675,300
2025/06/11 2,530 2,540 2,391 2,427 7,722,200
2025/06/10 2,499 2,588 2,468 2,564 8,569,900
2025/06/09 2,418 2,506 2,373 2,491 6,272,300
2025/06/06 2,345 2,410 2,331 2,409 5,598,200
2025/06/05 2,358 2,400 2,313 2,355 6,544,500
2025/06/04 2,209 2,396 2,183 2,365 10,748,600
2025/06/03 2,145 2,209 2,124 2,194 5,028,300
2025/06/02 2,174 2,234 2,065 2,143 5,914,700
2025/05/30 2,037 2,166 2,025 2,124 5,957,700
2025/05/29 2,094 2,098 2,022 2,043 2,995,400
2025/05/28 2,163 2,168 2,066 2,066 3,895,300
2025/05/27 2,062 2,149 2,055 2,149 5,704,300
2025/05/26 2,160 2,237 2,103 2,107 9,136,800
2025/05/23 2,010 2,226 2,004 2,091 12,440,300
2025/05/22 2,037 2,044 1,974 1,978 3,175,100
2025/05/21 2,055 2,100 2,052 2,078 2,482,800
2025/05/20 2,138 2,183 2,071 2,073 2,824,200
2025/05/19 2,184 2,233 2,124 2,128 2,951,000
2025/05/16 2,109 2,244 2,086 2,220 5,101,800
2025/05/15 2,155 2,192 2,117 2,126 3,479,800
2025/05/14 2,040 2,260 2,030 2,168 12,746,000
2025/05/13 2,099 2,130 2,020 2,108 4,386,400
2025/05/12 2,027 2,057 2,005 2,045 2,535,700
2025/05/09 2,069 2,072 2,000 2,002 2,455,600
2025/05/08 2,027 2,041 1,986 2,019 2,229,900
2025/05/07 2,026 2,045 1,982 2,027 3,258,800
2025/05/02 2,020 2,055 1,968 2,024 3,903,100
2025/05/01 2,003 2,033 1,934 1,988 4,991,200
2025/04/30 2,090 2,163 1,993 2,010 10,875,700
2025/04/28 1,940 2,060 1,914 2,055 10,734,100
2025/04/25 1,760 1,805 1,754 1,764 2,831,400
2025/04/24 1,763 1,769 1,732 1,752 2,606,400
2025/04/23 1,803 1,807 1,727 1,745 3,445,900
2025/04/22 1,765 1,799 1,730 1,730 2,266,300
2025/04/21 1,900 1,930 1,792 1,792 5,127,500
2025/04/18 1,779 1,935 1,774 1,930 4,539,900
2025/04/17 1,697 1,769 1,682 1,761 2,308,400
2025/04/16 1,725 1,760 1,685 1,708 2,042,500
2025/04/15 1,736 1,748 1,711 1,726 1,692,600
2025/04/14 1,730 1,776 1,700 1,700 2,474,400
2025/04/11 1,668 1,720 1,626 1,715 3,126,200
2025/04/10 1,850 1,855 1,745 1,766 3,781,200
2025/04/09 1,707 1,718 1,576 1,616 5,140,700
2025/04/08 1,800 1,847 1,744 1,776 3,282,000
2025/04/07 1,603 1,705 1,555 1,588 3,922,100
2025/04/04 1,948 1,959 1,751 1,834 4,551,600
2025/04/03 1,994 2,079 1,987 2,023 3,313,100
2025/04/02 2,180 2,192 2,095 2,144 2,872,000
2025/04/01 2,310 2,315 2,168 2,180 3,109,000
2025/03/31 2,309 2,329 2,250 2,285 2,470,800
2025/03/28 2,457 2,472 2,341 2,350 1,733,700
2025/03/27 2,413 2,461 2,405 2,452 1,702,800
2025/03/26 2,473 2,486 2,419 2,439 2,179,200
2025/03/25 2,582 2,605 2,472 2,472 2,150,700
2025/03/24 2,570 2,611 2,532 2,540 2,792,200
2025/03/21 2,434 2,674 2,412 2,615 5,873,600
2025/03/19 2,476 2,514 2,444 2,484 3,323,300
2025/03/18 2,483 2,500 2,412 2,460 3,428,000
2025/03/17 2,313 2,469 2,291 2,469 4,744,700
2025/03/14 2,243 2,288 2,200 2,232 3,818,000
2025/03/13 2,166 2,244 2,160 2,227 3,503,600
2025/03/12 2,230 2,230 2,150 2,150 3,573,300
2025/03/11 2,250 2,278 2,195 2,231 3,133,600
2025/03/10 2,280 2,340 2,248 2,301 3,545,900
2025/03/07 2,292 2,412 2,255 2,302 5,573,000
2025/03/06 2,403 2,440 2,290 2,302 5,232,100
2025/03/05 2,275 2,422 2,214 2,399 7,076,500
2025/03/04 2,184 2,303 2,178 2,292 5,221,400
2025/03/03 2,000 2,235 1,975 2,234 7,047,500
2025/02/28 1,940 1,990 1,933 1,963 2,214,900
2025/02/27 1,900 1,965 1,898 1,946 1,996,900
2025/02/26 1,864 1,902 1,836 1,898 2,477,100
2025/02/25 1,890 1,944 1,863 1,879 2,728,800
2025/02/21 1,968 1,993 1,929 1,930 2,502,800
2025/02/20 2,020 2,044 1,980 1,995 2,456,000
2025/02/19 2,065 2,108 2,046 2,053 2,081,200
2025/02/18 2,083 2,129 2,031 2,065 2,141,600
2025/02/17 2,110 2,115 2,008 2,044 3,446,800
2025/02/14 2,207 2,308 2,108 2,134 8,859,000
2025/02/13 2,101 2,131 2,059 2,119 2,703,800
2025/02/12 2,055 2,105 2,035 2,088 2,264,200
2025/02/10 2,024 2,049 2,005 2,021 1,638,800
2025/02/07 1,950 2,005 1,934 1,990 1,423,100
2025/02/06 1,929 1,985 1,927 1,982 1,799,900
2025/02/05 2,008 2,037 1,922 1,923 2,582,400
2025/02/04 1,996 2,048 1,990 2,022 1,743,400
2025/02/03 1,965 2,014 1,960 1,988 1,680,200
2025/01/31 2,014 2,036 1,996 2,010 1,452,200
2025/01/30 2,047 2,069 2,005 2,012 2,306,200
2025/01/29 1,981 2,073 1,960 2,057 4,141,200
2025/01/28 1,901 1,959 1,890 1,950 2,591,300
2025/01/27 1,900 1,935 1,877 1,916 2,599,600
2025/01/24 1,832 1,904 1,815 1,866 4,073,700
2025/01/23 1,838 1,843 1,796 1,796 2,248,900
2025/01/22 1,820 1,878 1,817 1,854 2,427,600
2025/01/21 1,823 1,823 1,767 1,807 1,922,200
2025/01/20 1,824 1,857 1,803 1,809 1,826,500
2025/01/17 1,801 1,823 1,744 1,813 2,662,600
2025/01/16 1,842 1,842 1,776 1,819 2,260,800
2025/01/15 1,819 1,854 1,789 1,840 2,759,100
2025/01/14 1,793 1,805 1,761 1,793 1,999,300
2025/01/10 1,832 1,859 1,805 1,810 2,526,000
2025/01/09 1,900 1,918 1,858 1,872 2,973,300
2025/01/08 1,981 2,011 1,915 1,923 4,357,600
2025/01/07 1,886 2,015 1,883 1,998 6,497,200
2025/01/06 1,775 1,925 1,762 1,912 6,508,400

このページの先頭へ