7,934円
内海造船の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/31 | 5,830.0 | 6,060.0 | 5,570.0 | 5,590.0 | 5,590.0 | 31,200 |
| 2025/03/28 | 6,010.0 | 6,160.0 | 5,990.0 | 5,990.0 | 5,990.0 | 3,000 |
| 2025/03/27 | 6,020.0 | 6,190.0 | 6,020.0 | 6,060.0 | 6,060.0 | 4,800 |
| 2025/03/26 | 6,170.0 | 6,250.0 | 6,060.0 | 6,060.0 | 6,060.0 | 10,400 |
| 2025/03/25 | 6,170.0 | 6,280.0 | 5,970.0 | 5,970.0 | 5,970.0 | 12,200 |
| 2025/03/24 | 6,550.0 | 6,580.0 | 6,070.0 | 6,070.0 | 6,070.0 | 18,200 |
| 2025/03/21 | 6,280.0 | 6,500.0 | 6,250.0 | 6,500.0 | 6,500.0 | 14,300 |
| 2025/03/19 | 6,370.0 | 6,440.0 | 6,220.0 | 6,300.0 | 6,300.0 | 10,900 |
| 2025/03/18 | 6,650.0 | 6,650.0 | 6,330.0 | 6,340.0 | 6,340.0 | 18,900 |
| 2025/03/17 | 6,330.0 | 6,720.0 | 6,330.0 | 6,630.0 | 6,630.0 | 28,100 |
| 2025/03/14 | 6,090.0 | 6,340.0 | 6,090.0 | 6,300.0 | 6,300.0 | 12,700 |
| 2025/03/13 | 5,950.0 | 6,150.0 | 5,950.0 | 6,040.0 | 6,040.0 | 9,700 |
| 2025/03/12 | 6,000.0 | 6,100.0 | 5,860.0 | 5,960.0 | 5,960.0 | 9,800 |
| 2025/03/11 | 5,970.0 | 6,080.0 | 5,800.0 | 6,000.0 | 6,000.0 | 29,500 |
| 2025/03/10 | 6,050.0 | 6,200.0 | 5,970.0 | 6,050.0 | 6,050.0 | 25,600 |
| 2025/03/07 | 5,790.0 | 6,090.0 | 5,750.0 | 5,970.0 | 5,970.0 | 20,600 |
| 2025/03/06 | 5,940.0 | 5,990.0 | 5,750.0 | 5,890.0 | 5,890.0 | 40,500 |
| 2025/03/05 | 5,400.0 | 6,000.0 | 5,400.0 | 5,780.0 | 5,780.0 | 49,300 |
| 2025/03/04 | 5,430.0 | 5,440.0 | 5,290.0 | 5,400.0 | 5,400.0 | 9,500 |
おすすめ条件でスクリーニングされた銘柄を見る
内海造船の取引履歴を振り返りませんか？
内海造船の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
