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
2026/03/04 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

このページの先頭へ