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
2020/12/30 979 1,019 979 995 900
2020/12/29 973 973 968 970 400
2020/12/28 965 969 958 958 8,400
2020/12/25 962 977 955 955 3,000
2020/12/24 961 973 961 973 300
2020/12/23 971 971 965 965 800
2020/12/22 990 990 982 982 900
2020/12/21 984 984 984 984 100
2020/12/18 980 987 980 984 1,300
2020/12/17 995 995 987 987 1,000
2020/12/16 995 995 995 995 700
2020/12/15 995 995 995 995 100
2020/12/14 1,010 1,010 995 995 1,200
2020/12/11 1,010 1,010 1,010 1,010 300
2020/12/10 987 1,030 987 1,000 3,200
2020/12/09 996 997 996 997 200
2020/12/08 997 1,000 997 1,000 900
2020/12/07 1,018 1,018 1,018 1,018 100
2020/12/04 1,010 1,041 1,004 1,014 2,000
2020/12/03 1,000 1,001 1,000 1,001 400
2020/12/02 1,000 1,000 1,000 1,000 300
2020/12/01 994 994 994 994 100
2020/11/30 989 989 986 986 200
2020/11/27 988 989 988 989 300
2020/11/26 1,001 1,013 995 1,013 1,000
2020/11/25 1,002 1,002 1,001 1,001 400
2020/11/24 1,000 1,000 1,000 1,000 100
2020/11/20 1,002 1,002 1,000 1,000 1,000
2020/11/18 1,018 1,018 1,018 1,018 100
2020/11/17 1,010 1,018 1,010 1,018 400
2020/11/16 1,010 1,010 1,010 1,010 200
2020/11/13 1,008 1,008 1,002 1,002 300
2020/11/12 1,020 1,020 1,019 1,019 1,100
2020/11/11 1,028 1,028 1,006 1,015 2,100
2020/11/10 1,011 1,036 1,011 1,028 500
2020/11/09 1,012 1,012 1,011 1,011 400
2020/11/06 1,012 1,012 1,012 1,012 100
2020/11/04 1,004 1,033 1,004 1,011 800
2020/10/30 1,015 1,015 1,002 1,002 1,100
2020/10/29 1,021 1,025 1,021 1,025 200
2020/10/28 1,015 1,040 1,015 1,019 1,000
2020/10/23 1,040 1,040 1,028 1,028 300
2020/10/22 1,023 1,023 1,017 1,017 600
2020/10/21 1,023 1,023 1,023 1,023 100
2020/10/20 1,020 1,020 1,020 1,020 400
2020/10/19 1,038 1,038 1,038 1,038 100
2020/10/16 1,040 1,040 1,040 1,040 900
2020/10/15 1,041 1,041 1,030 1,036 900
2020/10/14 1,042 1,045 1,042 1,045 300
2020/10/13 1,089 1,089 1,058 1,059 400
2020/10/12 1,059 1,059 1,059 1,059 100
2020/10/09 1,060 1,060 1,051 1,058 600
2020/10/08 1,098 1,098 1,090 1,090 300
2020/10/06 1,067 1,070 1,067 1,070 500
2020/10/02 1,056 1,056 1,056 1,056 300
2020/09/30 1,040 1,056 1,040 1,056 300
2020/09/29 1,058 1,058 1,058 1,058 200
2020/09/28 1,060 1,060 1,040 1,040 400
2020/09/25 1,052 1,077 1,050 1,063 1,700
2020/09/24 1,050 1,079 1,050 1,079 1,000
2020/09/23 1,089 1,089 1,080 1,080 500
2020/09/18 1,080 1,080 1,080 1,080 100
2020/09/17 1,040 1,040 1,040 1,040 200
2020/09/16 1,050 1,066 1,050 1,053 300
2020/09/15 1,075 1,075 1,075 1,075 200
2020/09/14 1,048 1,076 1,046 1,076 700
2020/09/11 1,051 1,067 1,046 1,046 400
2020/09/10 1,051 1,051 1,051 1,051 100
2020/09/08 1,051 1,060 1,051 1,060 300
2020/09/02 1,033 1,052 1,024 1,051 1,400
2020/08/31 1,075 1,080 1,050 1,053 400
2020/08/28 1,080 1,090 1,080 1,090 300
2020/08/27 1,065 1,080 1,065 1,080 900
2020/08/26 1,035 1,063 1,033 1,033 600
2020/08/25 1,059 1,074 1,052 1,052 500
2020/08/24 1,037 1,039 1,005 1,020 1,000
2020/08/21 1,037 1,037 1,037 1,037 200
2020/08/20 1,037 1,037 1,037 1,037 100
2020/08/19 1,040 1,040 1,040 1,040 800
2020/08/18 1,055 1,055 1,055 1,055 100
2020/08/17 1,065 1,065 1,065 1,065 100
2020/08/14 1,035 1,035 1,035 1,035 500
2020/08/13 1,053 1,056 1,035 1,035 2,400
2020/08/12 1,050 1,070 1,050 1,051 900
2020/08/11 1,048 1,080 1,048 1,062 3,200
2020/08/07 1,072 1,110 1,069 1,091 600
2020/08/05 1,070 1,070 1,070 1,070 100
2020/08/04 1,080 1,090 1,080 1,080 600
2020/08/03 1,170 1,170 1,170 1,170 700
2020/07/31 1,170 1,170 1,170 1,170 400
2020/07/29 1,140 1,140 1,140 1,140 100
2020/07/28 1,126 1,142 1,126 1,142 200
2020/07/27 1,169 1,169 1,106 1,123 1,000
2020/07/22 1,169 1,169 1,169 1,169 200
2020/07/21 1,133 1,142 1,133 1,142 700
2020/07/17 1,159 1,159 1,159 1,159 600
2020/07/15 1,137 1,137 1,137 1,137 100
2020/07/14 1,137 1,137 1,137 1,137 200
2020/07/06 1,180 1,185 1,150 1,165 1,200
2020/07/03 1,219 1,219 1,210 1,210 700
2020/07/02 1,189 1,189 1,189 1,189 200
2020/06/30 1,136 1,150 1,136 1,150 300
2020/06/29 1,156 1,157 1,155 1,155 300
2020/06/26 1,200 1,200 1,200 1,200 300
2020/06/25 1,150 1,150 1,150 1,150 700
2020/06/24 1,136 1,136 1,136 1,136 1,500
2020/06/23 1,150 1,156 1,136 1,136 1,500
2020/06/22 1,150 1,150 1,110 1,135 1,300
2020/06/19 1,140 1,140 1,140 1,140 200
2020/06/18 1,115 1,140 1,115 1,120 1,200
2020/06/17 1,115 1,115 1,082 1,082 300
2020/06/16 1,123 1,123 1,114 1,115 1,400
2020/06/12 1,100 1,123 1,100 1,123 1,800
2020/06/11 1,150 1,160 1,130 1,130 600
2020/06/10 1,160 1,160 1,160 1,160 100
2020/06/09 1,152 1,165 1,152 1,165 200
2020/06/08 1,161 1,170 1,156 1,165 2,000
2020/06/04 1,156 1,156 1,156 1,156 100
2020/06/01 1,155 1,155 1,155 1,155 200
2020/05/29 1,168 1,168 1,151 1,153 700
2020/05/28 1,150 1,168 1,150 1,168 500
2020/05/27 1,213 1,218 1,158 1,166 1,800
2020/05/26 1,232 1,232 1,232 1,232 200
2020/05/25 1,292 1,292 1,292 1,292 200
2020/05/22 1,232 1,232 1,232 1,232 100
2020/05/20 1,223 1,223 1,222 1,222 300
2020/05/18 1,260 1,265 1,260 1,260 1,300
2020/05/08 1,200 1,200 1,200 1,200 100
2020/05/07 1,190 1,200 1,190 1,200 800
2020/05/01 1,250 1,250 1,250 1,250 100
2020/04/30 1,223 1,255 1,223 1,255 400
2020/04/27 1,230 1,310 1,230 1,310 1,100
2020/04/24 1,320 1,320 1,320 1,320 100
2020/04/22 1,280 1,320 1,280 1,320 600
2020/04/21 1,300 1,310 1,300 1,310 4,600
2020/04/17 1,120 1,120 1,120 1,120 100
2020/04/15 1,038 1,070 1,038 1,070 1,600
2020/04/14 1,041 1,060 1,034 1,034 400
2020/04/10 1,042 1,071 1,042 1,071 200
2020/04/09 1,065 1,072 1,035 1,072 500
2020/04/08 1,009 1,065 1,009 1,065 200
2020/04/07 1,070 1,070 1,062 1,069 1,100
2020/04/02 1,083 1,083 1,083 1,083 200
2020/03/31 1,128 1,128 1,083 1,083 400
2020/03/30 1,012 1,012 1,010 1,010 400
2020/03/27 1,150 1,150 1,070 1,100 1,600
2020/03/26 1,150 1,150 1,150 1,150 100
2020/03/25 1,100 1,161 1,100 1,150 700
2020/03/24 970 1,005 970 1,005 600
2020/03/23 961 1,000 961 985 600
2020/03/18 1,130 1,160 1,036 1,050 800
2020/03/17 999 1,010 969 1,010 300
2020/03/16 1,030 1,030 1,030 1,030 200
2020/03/13 1,031 1,031 950 1,000 3,200
2020/03/12 1,118 1,118 1,115 1,115 400
2020/03/10 1,071 1,115 1,069 1,115 2,000
2020/03/09 1,114 1,117 1,070 1,070 1,500
2020/03/06 1,215 1,216 1,185 1,185 600
2020/03/05 1,245 1,245 1,245 1,245 100
2020/03/04 1,225 1,225 1,200 1,215 400
2020/03/03 1,225 1,225 1,225 1,225 100
2020/03/02 1,187 1,225 1,178 1,195 1,300
2020/02/28 1,216 1,217 1,186 1,200 900
2020/02/27 1,215 1,247 1,215 1,229 400
2020/02/26 1,255 1,255 1,232 1,232 300
2020/02/25 1,279 1,287 1,257 1,257 800
2020/02/21 1,333 1,350 1,280 1,293 2,300
2020/02/20 1,306 1,333 1,306 1,333 200
2020/02/18 1,363 1,363 1,333 1,333 200
2020/02/12 1,340 1,363 1,339 1,363 1,900
2020/02/10 1,345 1,345 1,345 1,345 100
2020/02/07 1,316 1,316 1,316 1,316 300
2020/02/06 1,314 1,318 1,314 1,318 700
2020/02/05 1,280 1,310 1,280 1,300 1,900
2020/02/04 1,350 1,350 1,310 1,310 1,500
2020/02/03 1,349 1,350 1,320 1,350 300
2020/01/30 1,356 1,356 1,350 1,350 600
2020/01/29 1,354 1,354 1,353 1,353 400
2020/01/28 1,394 1,394 1,364 1,384 800
2020/01/27 1,369 1,369 1,369 1,369 100
2020/01/24 1,370 1,375 1,369 1,369 400
2020/01/23 1,356 1,356 1,356 1,356 400
2020/01/22 1,356 1,356 1,355 1,356 300
2020/01/21 1,366 1,374 1,357 1,374 300
2020/01/20 1,375 1,375 1,331 1,331 600
2020/01/17 1,350 1,350 1,350 1,350 100
2020/01/16 1,345 1,360 1,345 1,350 1,000
2020/01/15 1,346 1,346 1,346 1,346 100
2020/01/14 1,359 1,359 1,359 1,359 200
2020/01/10 1,340 1,340 1,340 1,340 200
2020/01/09 1,325 1,325 1,325 1,325 100
2020/01/08 1,321 1,324 1,321 1,324 400
2020/01/07 1,300 1,313 1,300 1,313 300
2020/01/06 1,315 1,316 1,295 1,297 800

このページの先頭へ