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

内海造船(7018)の株価時系列情報

内海造船(7018)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
2026/06/03 9,640 9,770 9,400 9,400 23,100
2026/06/02 9,480 9,670 9,250 9,660 25,600
2026/06/01 10,000 10,150 9,550 9,590 24,500
2026/05/29 10,170 10,180 9,940 10,030 12,400
2026/05/28 10,430 10,730 10,120 10,150 19,300
2026/05/27 10,940 10,940 10,310 10,430 28,700
2026/05/26 10,340 11,170 9,980 10,640 44,500
2026/05/25 9,910 10,210 9,890 10,210 26,000
2026/05/22 9,840 10,220 9,650 9,880 32,200
2026/05/21 10,380 10,430 9,800 9,810 46,000
2026/05/20 10,230 10,530 9,930 10,500 70,700
2026/05/19 9,410 9,910 9,320 9,910 121,000
2026/05/18 10,050 10,050 9,100 9,180 28,600
2026/05/15 9,950 10,250 9,710 9,960 38,000
2026/05/14 10,350 10,350 9,690 9,800 41,700
2026/05/13 9,510 10,200 9,500 10,050 92,800
2026/05/12 11,970 12,040 11,460 11,610 40,200
2026/05/11 12,340 12,340 11,950 12,100 21,000
2026/05/08 12,180 12,320 11,840 12,260 17,800
2026/05/07 12,130 12,340 12,040 12,040 19,000
2026/05/01 11,900 12,130 11,810 11,970 40,800
2026/04/30 12,050 12,210 11,740 12,050 15,900
2026/04/28 11,680 12,350 11,680 12,280 27,000
2026/04/27 12,010 12,170 11,790 11,980 42,400
2026/04/24 12,260 12,400 12,050 12,120 37,800
2026/04/23 13,240 13,240 12,210 12,450 47,700
2026/04/22 13,010 13,230 12,750 13,210 73,000
2026/04/21 13,150 13,150 12,940 13,140 18,400
2026/04/20 13,500 13,500 13,150 13,150 19,000
2026/04/17 13,500 13,500 13,000 13,350 17,000
2026/04/16 13,410 13,460 13,100 13,440 18,700
2026/04/15 14,000 14,130 13,340 13,410 32,400
2026/04/14 14,140 14,150 13,910 13,920 16,700
2026/04/13 13,800 14,180 13,600 13,840 21,500
2026/04/10 14,340 14,450 13,930 13,950 27,800
2026/04/09 15,100 15,100 14,200 14,340 26,500
2026/04/08 14,740 14,910 14,550 14,910 36,900
2026/04/07 14,390 14,460 13,890 13,990 19,300
2026/04/06 14,370 14,550 14,200 14,280 11,700
2026/04/03 14,310 14,600 14,310 14,370 17,300
2026/03/27 14,320 14,620 14,050 14,400 18,000
2026/03/26 15,050 15,510 14,310 14,460 43,600
2026/03/25 14,760 15,220 14,760 15,000 28,900
2026/03/24 14,890 14,980 14,250 14,660 24,200
2026/03/23 14,980 14,990 14,230 14,330 32,000
2026/03/19 16,180 16,180 15,490 15,550 16,900
2026/03/18 15,840 16,190 15,410 16,190 28,900
2026/03/17 15,560 16,050 15,230 15,240 37,300
2026/03/16 15,210 15,780 15,030 15,160 19,300
2026/03/13 14,610 15,370 14,610 15,100 18,400
2026/03/12 15,210 15,360 14,910 15,010 17,000
2026/03/11 15,590 15,860 15,210 15,210 28,300
2026/03/10 15,180 15,660 15,160 15,290 27,400
2026/03/09 14,700 14,780 13,850 14,480 56,500
2026/03/06 15,630 15,790 15,040 15,400 24,900
2026/03/05 15,950 16,260 15,460 15,840 40,300
2026/03/04 15,580 15,880 14,320 14,700 64,400
2026/03/03 17,360 18,170 16,120 16,220 69,800
2026/03/02 17,000 17,720 16,800 17,350 41,700
2026/02/27 17,100 17,710 16,780 17,540 37,000
2026/02/26 17,100 17,660 16,800 17,220 64,600
2026/02/25 16,780 17,430 16,650 16,950 59,400
2026/02/24 17,000 17,030 16,330 16,510 50,300
2026/02/20 17,370 17,870 16,710 17,000 94,300
2026/02/19 18,210 18,330 17,000 17,390 188,600
2026/02/18 17,690 18,990 17,350 18,770 193,000
2026/02/17 16,600 17,750 16,300 17,340 112,400
2026/02/16 16,000 17,280 15,920 16,900 124,500
2026/02/13 15,310 16,170 15,300 15,730 82,000
2026/02/12 15,780 15,910 15,310 15,590 57,700
2026/02/10 15,600 15,980 15,030 15,690 110,400
2026/02/09 16,050 16,460 15,280 15,320 134,600
2026/02/06 14,800 15,850 14,610 15,650 98,600
2026/02/05 16,490 16,490 14,740 15,050 231,500
2026/02/04 16,500 17,150 15,990 16,790 119,600
2026/02/03 15,940 16,250 15,710 16,140 69,000
2026/02/02 15,510 16,050 15,010 15,140 91,600
2026/01/30 15,120 15,180 14,550 15,110 47,500
2026/01/29 15,290 15,340 14,950 15,270 39,600
2026/01/28 15,680 15,680 14,980 15,050 36,100
2026/01/27 15,750 15,760 15,400 15,680 25,500
2026/01/26 15,840 15,970 15,430 15,570 35,200
2026/01/23 16,000 16,590 15,810 16,040 43,900
2026/01/22 17,050 17,050 15,810 15,830 58,300
2026/01/21 15,860 17,140 15,850 16,790 46,600
2026/01/20 17,790 17,850 16,500 16,500 70,500
2026/01/19 17,750 17,880 17,400 17,760 37,300
2026/01/16 18,570 19,160 17,600 17,770 95,700
2026/01/15 16,900 18,260 16,840 18,200 110,800
2026/01/14 16,900 17,400 16,670 17,100 74,000
2026/01/13 16,500 17,010 16,090 16,770 80,500
2026/01/09 15,820 15,940 15,410 15,860 52,800
2026/01/08 15,580 15,900 15,120 15,640 52,700
2026/01/07 14,660 15,850 14,660 15,570 77,400
2026/01/06 14,810 14,910 14,610 14,620 25,500
2026/01/05 14,310 15,100 14,310 14,700 63,900
2025/12/30 14,630 14,800 14,120 14,160 30,200
2025/12/29 13,920 14,630 13,880 14,510 66,700
2025/12/26 13,610 13,830 13,500 13,770 50,400
2025/12/25 14,230 14,370 13,700 13,800 57,000
2025/12/24 14,580 14,630 14,390 14,510 27,300
2025/12/23 14,320 14,770 14,120 14,730 45,500
2025/12/22 14,650 14,960 14,140 14,290 56,000
2025/12/19 13,610 14,800 13,550 14,420 97,400
2025/12/18 13,110 13,530 13,010 13,310 52,600
2025/12/17 14,320 14,330 13,360 13,630 68,600
2025/12/16 15,060 15,100 14,180 14,260 65,100
2025/12/15 15,100 15,360 14,990 15,130 27,900
2025/12/12 15,050 15,400 14,920 15,280 48,000
2025/12/11 15,140 15,430 14,950 14,990 33,000
2025/12/10 16,270 16,270 15,070 15,130 60,200
2025/12/09 15,700 16,520 15,580 16,030 56,700
2025/12/08 15,700 16,680 15,600 15,700 93,200
2025/12/05 15,190 15,850 14,850 15,450 63,600
2025/12/04 15,160 15,340 14,700 14,990 56,900
2025/12/03 15,200 15,460 14,980 15,300 65,800
2025/12/02 15,420 15,850 15,150 15,200 51,800
2025/12/01 16,530 16,570 15,650 15,750 109,500
2025/11/28 16,250 17,170 15,960 16,800 202,500
2025/11/27 15,970 16,640 15,620 15,850 119,700
2025/11/26 14,880 15,680 14,800 15,210 95,100
2025/11/25 15,500 15,660 14,440 14,700 91,500
2025/11/21 15,650 15,900 15,060 15,160 84,400
2025/11/20 15,690 16,550 15,240 16,310 143,700
2025/11/19 14,990 15,240 14,070 15,010 100,500
2025/11/18 16,560 16,600 15,150 15,150 121,400
2025/11/17 15,910 17,190 15,620 16,580 152,900
2025/11/14 14,870 15,950 14,680 15,900 90,100
2025/11/13 15,510 15,980 14,970 15,330 93,600
2025/11/12 15,030 15,460 14,420 15,330 101,600
2025/11/11 16,660 16,740 15,010 15,250 140,700
2025/11/10 15,880 17,350 15,610 16,260 204,100
2025/11/07 16,280 16,490 14,430 15,250 265,800
2025/11/06 17,000 17,510 16,590 17,480 130,700
2025/11/05 15,950 16,920 15,450 16,800 138,000
2025/11/04 16,040 17,160 16,040 16,450 149,300
2025/10/31 16,500 16,980 15,880 16,440 187,800
2025/10/30 17,530 18,060 16,600 17,120 290,800
2025/10/29 18,400 19,100 16,880 18,450 779,600
2025/10/28 17,280 20,540 15,870 16,920 1,621,600
2025/10/27 15,480 16,880 14,190 16,880 832,400
2025/10/24 12,890 14,690 12,500 13,880 693,500
2025/10/23 12,410 12,900 11,640 12,290 278,600
2025/10/22 10,380 11,000 10,260 10,910 83,000
2025/10/21 10,650 10,780 10,140 10,310 55,200
2025/10/20 10,520 10,660 10,160 10,470 64,500
2025/10/17 10,500 11,540 10,320 10,400 203,500
2025/10/16 9,990 10,950 9,990 10,540 147,300
2025/10/15 9,670 10,000 9,030 9,990 216,500
2025/10/14 9,220 9,220 9,220 9,220 9,800
2025/10/10 8,190 8,190 7,580 7,720 61,400
2025/10/09 8,460 8,460 8,150 8,200 25,300
2025/10/08 8,050 8,500 8,000 8,310 50,100
2025/10/07 8,080 8,160 7,700 8,040 36,500
2025/10/06 7,800 7,950 7,670 7,930 47,900
2025/10/03 7,360 7,440 7,310 7,350 11,900
2025/10/02 7,390 7,480 7,270 7,320 15,800
2025/10/01 7,570 7,600 7,310 7,350 30,900
2025/09/30 7,890 7,890 7,510 7,680 27,500
2025/09/29 7,780 7,790 7,650 7,740 11,100
2025/09/26 7,980 8,200 7,710 7,730 43,400
2025/09/25 8,050 8,160 7,900 7,980 22,200
2025/09/24 7,710 8,090 7,700 8,050 57,600
2025/09/22 7,910 7,990 7,630 7,730 36,000
2025/09/19 7,790 7,880 7,610 7,820 24,500
2025/09/18 7,750 7,980 7,640 7,640 38,300
2025/09/17 7,690 7,840 7,620 7,740 24,600
2025/09/16 8,110 8,120 7,780 7,830 30,700
2025/09/12 8,210 8,210 8,020 8,060 25,800
2025/09/11 8,450 8,480 8,150 8,180 33,400
2025/09/10 8,760 8,760 8,320 8,390 30,800
2025/09/09 8,900 9,030 8,540 8,710 39,800
2025/09/08 8,900 9,030 8,760 8,890 36,200
2025/09/05 8,640 9,120 8,540 8,940 47,000
2025/09/04 8,700 8,720 8,390 8,550 29,700
2025/09/03 9,260 9,260 8,700 8,710 27,100
2025/09/02 9,250 9,630 9,090 9,140 37,700
2025/09/01 9,320 9,480 9,160 9,160 24,500
2025/08/29 8,960 9,760 8,940 9,420 62,200
2025/08/28 8,970 9,090 8,860 9,080 18,600
2025/08/27 9,200 9,280 8,930 9,040 24,400
2025/08/26 9,400 9,400 8,920 9,050 34,300
2025/08/25 9,020 9,440 8,970 9,380 66,600
2025/08/22 8,650 8,880 8,610 8,720 38,900
2025/08/21 8,610 8,800 8,580 8,580 28,900
2025/08/20 9,180 9,180 8,760 8,800 45,800
2025/08/19 9,360 9,640 9,130 9,290 72,000
2025/08/18 9,400 9,650 9,220 9,240 43,500
2025/08/15 8,960 9,420 8,850 9,350 81,800
2025/08/14 8,150 9,180 8,150 9,110 93,200
2025/08/13 8,270 8,440 8,140 8,150 46,700
2025/08/12 8,350 8,400 7,870 8,330 69,800
2025/08/08 8,450 8,460 7,800 8,200 132,400
2025/08/07 7,400 8,620 7,360 8,530 344,000
2025/08/06 7,260 7,260 7,260 7,260 57,300
2025/08/05 6,240 6,340 6,200 6,260 25,100
2025/08/04 6,040 6,340 6,040 6,190 25,200
2025/08/01 6,240 6,290 6,160 6,240 24,100
2025/07/31 6,060 6,290 6,060 6,240 25,500
2025/07/30 6,090 6,190 5,980 6,060 23,300

このページの先頭へ