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
2019/12/26 1,315 1,315 1,315 1,315 600
2019/12/25 1,323 1,325 1,316 1,316 800
2019/12/24 1,320 1,320 1,295 1,305 1,600
2019/12/23 1,324 1,324 1,305 1,320 1,000
2019/12/20 1,294 1,324 1,294 1,324 400
2019/12/19 1,293 1,314 1,293 1,314 1,000
2019/12/18 1,315 1,315 1,300 1,300 200
2019/12/17 1,324 1,324 1,324 1,324 200
2019/12/16 1,315 1,320 1,315 1,320 400
2019/12/13 1,315 1,315 1,315 1,315 300
2019/12/12 1,303 1,303 1,303 1,303 200
2019/12/11 1,321 1,321 1,303 1,303 600
2019/12/10 1,324 1,325 1,313 1,325 700
2019/12/09 1,330 1,330 1,308 1,315 1,100
2019/12/06 1,295 1,302 1,290 1,302 8,100
2019/12/05 1,300 1,300 1,290 1,295 800
2019/12/04 1,291 1,300 1,291 1,300 800
2019/12/03 1,325 1,325 1,314 1,314 200
2019/12/02 1,319 1,319 1,290 1,315 400
2019/11/29 1,300 1,302 1,300 1,300 900
2019/11/28 1,305 1,305 1,304 1,305 800
2019/11/26 1,300 1,300 1,300 1,300 500
2019/11/25 1,299 1,300 1,290 1,300 1,700
2019/11/22 1,299 1,299 1,299 1,299 100
2019/11/20 1,300 1,300 1,300 1,300 100
2019/11/19 1,300 1,300 1,300 1,300 300
2019/11/18 1,300 1,300 1,300 1,300 100
2019/11/14 1,300 1,300 1,300 1,300 100
2019/11/13 1,327 1,327 1,305 1,305 200
2019/11/12 1,300 1,300 1,300 1,300 100
2019/11/11 1,295 1,325 1,295 1,325 1,300
2019/11/08 1,325 1,325 1,325 1,325 800
2019/11/05 1,325 1,325 1,325 1,325 200
2019/11/01 1,313 1,314 1,313 1,314 800
2019/10/31 1,313 1,316 1,312 1,316 1,100
2019/10/30 1,310 1,310 1,310 1,310 300
2019/10/29 1,310 1,311 1,302 1,310 900
2019/10/28 1,290 1,317 1,290 1,300 1,000
2019/10/25 1,317 1,317 1,317 1,317 100
2019/10/24 1,287 1,287 1,287 1,287 400
2019/10/21 1,287 1,287 1,284 1,285 1,300
2019/10/18 1,303 1,303 1,287 1,287 200
2019/10/17 1,266 1,303 1,266 1,303 1,600
2019/10/16 1,305 1,305 1,305 1,305 200
2019/10/15 1,295 1,295 1,295 1,295 200
2019/10/11 1,317 1,317 1,317 1,317 100
2019/10/10 1,323 1,323 1,318 1,318 300
2019/10/09 1,319 1,319 1,309 1,309 700
2019/10/08 1,319 1,319 1,289 1,293 400
2019/10/07 1,317 1,325 1,317 1,325 500
2019/10/03 1,327 1,327 1,233 1,277 1,200
2019/10/02 1,300 1,300 1,300 1,300 400
2019/10/01 1,305 1,305 1,304 1,304 200
2019/09/30 1,291 1,291 1,291 1,291 100
2019/09/26 1,348 1,350 1,320 1,320 500
2019/09/25 1,324 1,324 1,319 1,319 200
2019/09/24 1,298 1,299 1,298 1,298 500
2019/09/20 1,280 1,295 1,280 1,295 300
2019/09/19 1,295 1,298 1,267 1,280 600
2019/09/18 1,268 1,270 1,267 1,267 400
2019/09/17 1,248 1,260 1,248 1,260 700
2019/09/13 1,250 1,269 1,248 1,248 1,600
2019/09/11 1,230 1,254 1,230 1,250 600
2019/09/10 1,214 1,230 1,213 1,229 1,000
2019/09/09 1,254 1,254 1,253 1,253 200
2019/09/06 1,183 1,260 1,183 1,237 1,300
2019/09/05 1,171 1,187 1,171 1,183 1,900
2019/09/04 1,169 1,176 1,166 1,171 1,400
2019/09/03 1,170 1,193 1,170 1,171 2,500
2019/09/02 1,166 1,171 1,165 1,170 2,000
2019/08/30 1,170 1,172 1,165 1,172 800
2019/08/29 1,175 1,199 1,170 1,170 400
2019/08/28 1,179 1,179 1,175 1,175 400
2019/08/27 1,179 1,179 1,179 1,179 100
2019/08/23 1,198 1,198 1,177 1,184 500
2019/08/22 1,180 1,180 1,178 1,178 300
2019/08/21 1,186 1,186 1,181 1,181 300
2019/08/20 1,196 1,196 1,196 1,196 100
2019/08/19 1,197 1,197 1,197 1,197 100
2019/08/16 1,181 1,181 1,181 1,181 100
2019/08/15 1,172 1,190 1,172 1,190 500
2019/08/14 1,169 1,195 1,169 1,195 300
2019/08/13 1,195 1,199 1,195 1,199 200
2019/08/09 1,200 1,200 1,200 1,200 100
2019/08/08 1,196 1,200 1,186 1,200 600
2019/08/07 1,213 1,213 1,210 1,212 600
2019/08/06 1,199 1,216 1,195 1,213 3,300
2019/08/05 1,257 1,257 1,222 1,222 2,800
2019/08/02 1,289 1,289 1,269 1,269 1,200
2019/08/01 1,287 1,290 1,282 1,282 800
2019/07/31 1,286 1,286 1,286 1,286 100
2019/07/30 1,284 1,299 1,284 1,286 400
2019/07/26 1,284 1,284 1,284 1,284 100
2019/07/25 1,285 1,285 1,274 1,284 600
2019/07/24 1,278 1,292 1,278 1,285 900
2019/07/23 1,275 1,275 1,275 1,275 100
2019/07/22 1,275 1,275 1,275 1,275 400
2019/07/19 1,284 1,284 1,284 1,284 100
2019/07/17 1,284 1,284 1,284 1,284 200
2019/07/16 1,286 1,286 1,285 1,285 600
2019/07/12 1,286 1,286 1,286 1,286 100
2019/07/11 1,289 1,289 1,283 1,286 1,100
2019/07/10 1,285 1,300 1,284 1,290 1,800
2019/07/09 1,285 1,285 1,283 1,285 500
2019/07/08 1,286 1,286 1,286 1,286 200
2019/07/05 1,289 1,290 1,289 1,290 400
2019/07/04 1,275 1,285 1,275 1,284 700
2019/07/03 1,275 1,275 1,275 1,275 100
2019/07/02 1,284 1,284 1,284 1,284 1,100
2019/07/01 1,275 1,284 1,275 1,284 700
2019/06/28 1,277 1,277 1,260 1,270 1,400
2019/06/27 1,262 1,284 1,261 1,277 1,500
2019/06/26 1,272 1,283 1,261 1,279 1,200
2019/06/25 1,278 1,278 1,270 1,270 400
2019/06/24 1,280 1,287 1,277 1,278 600
2019/06/21 1,284 1,284 1,283 1,283 200
2019/06/20 1,282 1,284 1,282 1,284 200
2019/06/19 1,284 1,308 1,284 1,284 400
2019/06/18 1,306 1,306 1,280 1,284 400
2019/06/17 1,307 1,307 1,301 1,306 400
2019/06/14 1,307 1,307 1,307 1,307 100
2019/06/12 1,290 1,309 1,290 1,309 300
2019/06/11 1,289 1,289 1,289 1,289 100
2019/06/10 1,280 1,289 1,280 1,289 200
2019/06/07 1,280 1,280 1,280 1,280 500
2019/06/06 1,273 1,285 1,273 1,280 300
2019/06/05 1,295 1,295 1,291 1,291 300
2019/06/03 1,290 1,297 1,290 1,295 1,600
2019/05/30 1,330 1,330 1,330 1,330 100
2019/05/29 1,325 1,330 1,325 1,330 200
2019/05/28 1,330 1,330 1,325 1,325 2,300
2019/05/27 1,372 1,372 1,372 1,372 300
2019/05/24 1,360 1,360 1,360 1,360 100
2019/05/23 1,330 1,336 1,330 1,336 400
2019/05/21 1,357 1,357 1,357 1,357 100
2019/05/17 1,387 1,387 1,361 1,363 500
2019/05/13 1,387 1,387 1,380 1,387 700
2019/05/10 1,350 1,376 1,341 1,376 1,000
2019/05/09 1,375 1,375 1,350 1,350 600
2019/05/08 1,400 1,400 1,378 1,378 300
2019/05/07 1,400 1,430 1,400 1,430 200
2019/04/26 1,430 1,430 1,430 1,430 200
2019/04/25 1,428 1,428 1,421 1,422 300
2019/04/24 1,400 1,400 1,400 1,400 300
2019/04/18 1,430 1,430 1,430 1,430 200
2019/04/09 1,371 1,431 1,371 1,414 300
2019/04/04 1,400 1,400 1,400 1,400 500
2019/04/02 1,400 1,400 1,400 1,400 300
2019/04/01 1,408 1,408 1,408 1,408 100
2019/03/25 1,420 1,420 1,412 1,417 400
2019/03/22 1,386 1,394 1,386 1,394 400
2019/03/20 1,401 1,401 1,385 1,385 300
2019/03/19 1,407 1,407 1,407 1,407 100
2019/03/18 1,430 1,430 1,430 1,430 600
2019/03/15 1,380 1,400 1,380 1,400 800
2019/03/14 1,392 1,392 1,380 1,380 400
2019/03/12 1,410 1,410 1,371 1,393 800
2019/03/11 1,380 1,380 1,380 1,380 100
2019/03/07 1,397 1,397 1,397 1,397 400
2019/03/06 1,386 1,399 1,374 1,399 400
2019/03/04 1,385 1,387 1,385 1,386 500
2019/03/01 1,372 1,400 1,372 1,385 700
2019/02/28 1,417 1,417 1,417 1,417 200
2019/02/26 1,400 1,400 1,400 1,400 300
2019/02/25 1,433 1,433 1,433 1,433 100
2019/02/21 1,367 1,380 1,367 1,380 300
2019/02/20 1,402 1,402 1,395 1,395 1,100
2019/02/18 1,429 1,429 1,403 1,403 200
2019/02/14 1,399 1,399 1,399 1,399 100
2019/02/12 1,401 1,429 1,401 1,429 300
2019/02/08 1,399 1,400 1,399 1,400 300
2019/02/07 1,400 1,400 1,400 1,400 200
2019/02/06 1,413 1,413 1,413 1,413 100
2019/02/05 1,418 1,418 1,396 1,400 4,100
2019/01/29 1,435 1,435 1,418 1,418 200
2019/01/25 1,436 1,437 1,431 1,433 400
2019/01/24 1,429 1,429 1,429 1,429 100
2019/01/23 1,420 1,420 1,420 1,420 200
2019/01/21 1,442 1,442 1,442 1,442 100
2019/01/16 1,445 1,445 1,445 1,445 200
2019/01/15 1,396 1,423 1,396 1,416 2,500
2019/01/09 1,426 1,426 1,426 1,426 100
2019/01/08 1,397 1,397 1,397 1,397 100
2019/01/07 1,396 1,396 1,372 1,378 400
2019/01/04 1,346 1,369 1,346 1,366 300

このページの先頭へ