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
2021/12/30 975 986 975 986 1,200
2021/12/29 979 990 976 976 1,200
2021/12/28 976 990 965 979 7,200
2021/12/27 976 1,013 956 972 11,200
2021/12/24 979 1,000 961 1,000 9,300
2021/12/23 965 971 959 971 3,000
2021/12/22 976 980 966 971 3,100
2021/12/21 966 1,000 955 976 16,100
2021/12/20 1,066 1,076 995 995 10,100
2021/12/17 1,082 1,082 1,067 1,076 1,200
2021/12/16 1,074 1,081 1,071 1,081 8,300
2021/12/15 1,061 1,074 1,061 1,074 700
2021/12/14 1,070 1,075 1,061 1,067 2,700
2021/12/13 1,084 1,084 1,063 1,072 2,300
2021/12/10 1,107 1,107 1,077 1,084 1,300
2021/12/09 1,090 1,120 1,084 1,120 1,400
2021/12/08 1,114 1,117 1,081 1,081 1,800
2021/12/07 1,114 1,121 1,057 1,117 3,600
2021/12/06 1,127 1,127 1,100 1,100 1,000
2021/12/03 1,114 1,142 1,080 1,142 3,400
2021/12/02 1,064 1,099 1,051 1,099 2,900
2021/12/01 1,100 1,100 1,047 1,066 1,800
2021/11/30 1,085 1,100 1,081 1,100 800
2021/11/29 1,133 1,146 1,069 1,070 2,500
2021/11/26 1,076 1,103 1,066 1,103 2,500
2021/11/25 1,060 1,072 1,060 1,066 1,100
2021/11/24 1,046 1,084 1,046 1,055 1,800
2021/11/22 1,071 1,083 1,020 1,046 3,500
2021/11/19 1,071 1,100 1,071 1,074 1,700
2021/11/18 1,095 1,095 1,070 1,071 5,300
2021/11/17 1,102 1,102 1,076 1,087 1,300
2021/11/16 1,110 1,111 1,050 1,075 4,000
2021/11/15 1,110 1,110 1,099 1,106 3,400
2021/11/12 1,131 1,131 1,109 1,110 1,600
2021/11/11 1,136 1,141 1,112 1,141 1,300
2021/11/10 1,112 1,142 1,112 1,123 1,200
2021/11/09 1,111 1,133 1,111 1,115 1,300
2021/11/08 1,120 1,122 1,107 1,111 3,100
2021/11/05 1,157 1,157 1,107 1,121 4,900
2021/11/04 1,214 1,214 1,136 1,140 13,800
2021/11/02 1,193 1,214 1,145 1,185 20,700
2021/11/01 1,299 1,345 1,256 1,309 22,100
2021/10/29 1,276 1,276 1,201 1,226 5,000
2021/10/28 1,186 1,225 1,185 1,216 4,800
2021/10/27 1,174 1,199 1,174 1,199 2,100
2021/10/26 1,162 1,173 1,162 1,173 2,100
2021/10/25 1,132 1,151 1,125 1,151 1,300
2021/10/22 1,109 1,125 1,100 1,120 4,000
2021/10/21 1,102 1,135 1,102 1,116 3,500
2021/10/20 1,113 1,134 1,101 1,101 3,600
2021/10/19 1,121 1,124 1,109 1,113 2,900
2021/10/18 1,121 1,138 1,118 1,120 2,600
2021/10/15 1,113 1,120 1,098 1,120 1,500
2021/10/14 1,110 1,113 1,095 1,101 3,400
2021/10/13 1,111 1,122 1,109 1,110 1,100
2021/10/12 1,140 1,140 1,118 1,121 1,200
2021/10/11 1,113 1,134 1,108 1,130 2,700
2021/10/08 1,129 1,129 1,092 1,113 2,300
2021/10/07 1,124 1,135 1,106 1,107 2,600
2021/10/06 1,135 1,147 1,105 1,105 4,400
2021/10/05 1,140 1,140 1,090 1,135 7,100
2021/10/04 1,180 1,194 1,140 1,148 7,600
2021/10/01 1,186 1,243 1,176 1,176 8,100
2021/09/30 1,200 1,205 1,165 1,186 12,600
2021/09/29 1,193 1,242 1,160 1,200 8,800
2021/09/28 1,269 1,269 1,160 1,195 20,400
2021/09/27 1,250 1,291 1,218 1,269 28,500
2021/09/24 1,381 1,418 1,264 1,280 63,300
2021/09/22 1,196 1,373 1,196 1,321 48,300
2021/09/21 1,144 1,250 1,140 1,196 10,400
2021/09/17 1,195 1,195 1,143 1,180 6,000
2021/09/16 1,165 1,282 1,146 1,170 41,600
2021/09/15 1,112 1,183 1,112 1,151 12,200
2021/09/14 1,120 1,128 1,112 1,112 7,900
2021/09/13 1,109 1,127 1,109 1,112 4,200
2021/09/10 1,113 1,123 1,091 1,109 11,200
2021/09/09 1,107 1,117 1,101 1,108 3,600
2021/09/08 1,115 1,124 1,106 1,107 6,400
2021/09/07 1,139 1,158 1,106 1,115 18,400
2021/09/06 1,123 1,155 1,115 1,131 7,700
2021/09/03 1,101 1,133 1,100 1,116 4,200
2021/09/02 1,114 1,133 1,083 1,101 13,700
2021/09/01 1,166 1,171 1,105 1,106 10,100
2021/08/31 1,191 1,199 1,167 1,169 7,500
2021/08/30 1,168 1,198 1,151 1,169 21,200
2021/08/27 1,128 1,172 1,121 1,121 19,500
2021/08/26 1,162 1,162 1,100 1,116 8,700
2021/08/25 1,170 1,175 1,126 1,151 7,600
2021/08/24 1,122 1,213 1,110 1,165 33,700
2021/08/23 1,145 1,201 1,101 1,135 39,400
2021/08/20 1,203 1,203 1,130 1,175 72,000
2021/08/19 1,405 1,421 1,210 1,216 166,600
2021/08/18 1,644 1,734 1,274 1,388 1,195,700
2021/08/17 1,120 1,434 1,100 1,434 987,400
2021/08/16 1,163 1,163 1,119 1,134 8,200
2021/08/13 1,150 1,200 1,113 1,150 23,900
2021/08/12 1,129 1,170 1,091 1,164 13,100
2021/08/11 1,085 1,110 1,081 1,100 7,100
2021/08/10 1,047 1,090 1,047 1,065 6,700
2021/08/06 1,052 1,079 1,049 1,050 2,700
2021/08/05 1,056 1,074 1,040 1,040 2,600
2021/08/04 1,090 1,090 1,081 1,081 2,900
2021/08/03 1,084 1,089 1,082 1,083 700
2021/08/02 1,085 1,085 1,056 1,078 1,000
2021/07/30 1,059 1,059 1,055 1,055 200
2021/07/29 1,046 1,050 1,046 1,048 300
2021/07/28 1,070 1,070 1,034 1,065 900
2021/07/27 1,079 1,079 1,079 1,079 300
2021/07/26 1,080 1,089 1,056 1,079 2,100
2021/07/21 1,064 1,068 1,038 1,050 1,300
2021/07/20 1,023 1,045 1,023 1,045 600
2021/07/19 1,025 1,033 1,025 1,033 200
2021/07/16 1,038 1,048 1,036 1,048 1,100
2021/07/14 1,020 1,020 1,020 1,020 100
2021/07/08 1,010 1,049 1,010 1,026 1,300
2021/07/07 1,038 1,040 1,038 1,040 400
2021/07/06 1,050 1,050 1,050 1,050 1,100
2021/07/05 1,047 1,047 1,047 1,047 200
2021/07/02 1,038 1,049 1,034 1,045 1,900
2021/07/01 1,025 1,025 1,025 1,025 100
2021/06/30 1,017 1,025 1,017 1,025 1,000
2021/06/29 1,019 1,026 1,019 1,026 200
2021/06/28 1,017 1,018 1,017 1,018 200
2021/06/25 1,026 1,027 1,017 1,017 1,400
2021/06/24 1,021 1,021 1,001 1,008 600
2021/06/23 1,021 1,021 1,021 1,021 100
2021/06/22 1,018 1,028 1,018 1,028 200
2021/06/21 1,040 1,040 1,014 1,014 700
2021/06/18 1,041 1,041 1,033 1,033 200
2021/06/17 1,025 1,041 1,022 1,041 400
2021/06/16 1,018 1,019 1,018 1,019 200
2021/06/15 1,015 1,029 1,015 1,016 4,200
2021/06/14 1,037 1,037 1,013 1,015 2,000
2021/06/11 1,020 1,020 1,020 1,020 100
2021/06/10 1,031 1,031 1,031 1,031 500
2021/06/09 1,031 1,031 1,031 1,031 300
2021/06/08 1,020 1,020 1,020 1,020 100
2021/06/07 1,041 1,050 1,020 1,020 1,000
2021/06/04 1,022 1,044 1,022 1,025 1,900
2021/06/03 1,017 1,033 1,017 1,033 3,000
2021/06/02 1,028 1,028 1,017 1,017 300
2021/06/01 1,010 1,028 1,010 1,028 300
2021/05/31 1,013 1,013 1,013 1,013 200
2021/05/28 1,001 1,030 998 998 2,100
2021/05/27 1,006 1,006 1,000 1,000 500
2021/05/26 1,029 1,034 1,006 1,006 800
2021/05/25 1,007 1,026 991 1,000 5,100
2021/05/24 1,013 1,014 999 1,000 5,900
2021/05/21 1,035 1,035 1,025 1,025 300
2021/05/20 1,023 1,023 1,008 1,018 2,700
2021/05/19 1,035 1,035 1,016 1,035 4,200
2021/05/18 1,060 1,060 1,046 1,049 900
2021/05/17 1,078 1,078 1,050 1,050 900
2021/05/14 1,062 1,075 1,062 1,063 600
2021/05/13 1,070 1,118 1,070 1,118 1,500
2021/05/12 1,110 1,110 1,070 1,070 1,100
2021/05/11 1,090 1,110 1,088 1,110 1,500
2021/05/10 1,090 1,090 1,090 1,090 100
2021/05/07 1,088 1,088 1,088 1,088 100
2021/05/06 1,077 1,087 1,077 1,087 500
2021/04/30 1,080 1,080 1,077 1,077 500
2021/04/28 1,075 1,075 1,075 1,075 200
2021/04/26 1,088 1,088 1,075 1,075 500
2021/04/23 1,088 1,090 1,088 1,090 700
2021/04/22 1,080 1,090 1,080 1,090 700
2021/04/21 1,085 1,085 1,076 1,076 600
2021/04/20 1,097 1,097 1,091 1,091 1,000
2021/04/19 1,108 1,140 1,101 1,101 1,700
2021/04/16 1,124 1,124 1,098 1,120 600
2021/04/15 1,090 1,094 1,090 1,094 400
2021/04/14 1,127 1,127 1,078 1,098 600
2021/04/13 1,099 1,099 1,099 1,099 700
2021/04/12 1,105 1,105 1,065 1,084 1,600
2021/04/09 1,089 1,090 1,067 1,090 600
2021/04/08 1,079 1,079 1,071 1,071 1,000
2021/04/07 1,080 1,081 1,080 1,081 300
2021/04/06 1,090 1,095 1,090 1,095 200
2021/04/05 1,079 1,090 1,079 1,090 900
2021/04/02 1,070 1,079 1,070 1,071 1,100
2021/04/01 1,070 1,097 1,070 1,077 1,000
2021/03/31 1,082 1,088 1,080 1,080 1,200
2021/03/30 1,129 1,129 1,091 1,091 200
2021/03/29 1,090 1,130 1,080 1,100 1,700
2021/03/26 1,091 1,095 1,070 1,070 800
2021/03/25 1,084 1,091 1,084 1,091 800
2021/03/24 1,060 1,084 1,060 1,062 3,100
2021/03/23 1,131 1,131 1,065 1,080 4,400
2021/03/22 1,071 1,116 1,055 1,114 11,700
2021/03/19 1,045 1,084 1,032 1,071 21,800
2021/03/18 1,122 1,150 1,097 1,135 5,800
2021/03/17 1,130 1,250 1,120 1,152 26,700
2021/03/16 1,093 1,110 1,080 1,081 6,200
2021/03/15 1,089 1,099 1,089 1,094 2,600
2021/03/12 1,056 1,075 1,056 1,071 1,300
2021/03/11 1,032 1,048 1,026 1,048 2,000
2021/03/09 1,022 1,032 1,020 1,032 2,000
2021/03/08 1,027 1,027 1,020 1,020 300
2021/03/05 1,014 1,030 1,012 1,027 1,400
2021/03/04 1,020 1,040 1,014 1,014 1,400
2021/03/03 1,020 1,020 1,020 1,020 300
2021/03/02 1,032 1,040 1,007 1,007 4,100
2021/03/01 1,049 1,049 1,019 1,030 900
2021/02/26 1,035 1,040 1,035 1,040 1,500
2021/02/25 1,095 1,095 1,065 1,065 2,800
2021/02/24 1,099 1,099 1,099 1,099 200
2021/02/22 1,080 1,100 1,080 1,100 2,100
2021/02/19 1,070 1,070 1,070 1,070 300
2021/02/18 1,082 1,082 1,082 1,082 500
2021/02/17 1,081 1,081 1,062 1,070 2,000
2021/02/16 1,090 1,090 1,090 1,090 500
2021/02/12 1,080 1,081 1,080 1,081 600
2021/02/10 1,090 1,090 1,090 1,090 2,100
2021/02/08 1,100 1,100 1,080 1,080 300
2021/02/05 1,048 1,100 1,048 1,100 3,600
2021/02/04 1,084 1,087 1,067 1,067 700
2021/02/03 1,043 1,043 1,043 1,043 200
2021/02/02 1,044 1,045 1,040 1,043 1,300
2021/02/01 1,044 1,044 1,044 1,044 100
2021/01/29 1,023 1,044 1,022 1,044 700
2021/01/27 1,023 1,023 1,023 1,023 300
2021/01/26 1,040 1,040 1,040 1,040 100
2021/01/25 1,044 1,044 1,040 1,040 600
2021/01/22 1,044 1,044 1,017 1,041 1,700
2021/01/21 1,030 1,030 1,030 1,030 300
2021/01/20 1,000 1,011 1,000 1,005 500
2021/01/19 1,020 1,029 1,020 1,029 300
2021/01/18 1,038 1,038 992 999 1,200
2021/01/15 1,019 1,019 1,001 1,008 800
2021/01/14 1,020 1,026 1,001 1,019 1,300
2021/01/12 1,010 1,010 1,010 1,010 200
2021/01/08 1,010 1,010 1,010 1,010 600
2021/01/07 1,010 1,010 1,010 1,010 100
2021/01/06 976 1,008 976 1,008 1,300
2021/01/04 980 980 973 973 1,400

このページの先頭へ