8,224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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 15,310.0 | 16,170.0 | 15,300.0 | 15,730.0 | 15,730.0 | 82,000 |
| 2026/02/12 | 15,780.0 | 15,910.0 | 15,310.0 | 15,590.0 | 15,590.0 | 57,700 |
| 2026/02/10 | 15,600.0 | 15,980.0 | 15,030.0 | 15,690.0 | 15,690.0 | 110,400 |
| 2026/02/09 | 16,050.0 | 16,460.0 | 15,280.0 | 15,320.0 | 15,320.0 | 134,600 |
| 2026/02/06 | 14,800.0 | 15,850.0 | 14,610.0 | 15,650.0 | 15,650.0 | 98,600 |
| 2026/02/05 | 16,490.0 | 16,490.0 | 14,740.0 | 15,050.0 | 15,050.0 | 231,500 |
| 2026/02/04 | 16,500.0 | 17,150.0 | 15,990.0 | 16,790.0 | 16,790.0 | 119,600 |
| 2026/02/03 | 15,940.0 | 16,250.0 | 15,710.0 | 16,140.0 | 16,140.0 | 69,000 |
| 2026/02/02 | 15,510.0 | 16,050.0 | 15,010.0 | 15,140.0 | 15,140.0 | 91,600 |
| 2026/01/30 | 15,120.0 | 15,180.0 | 14,550.0 | 15,110.0 | 15,110.0 | 47,500 |
| 2026/01/29 | 15,290.0 | 15,340.0 | 14,950.0 | 15,270.0 | 15,270.0 | 39,600 |
| 2026/01/28 | 15,680.0 | 15,680.0 | 14,980.0 | 15,050.0 | 15,050.0 | 36,100 |
| 2026/01/27 | 15,750.0 | 15,760.0 | 15,400.0 | 15,680.0 | 15,680.0 | 25,500 |
| 2026/01/26 | 15,840.0 | 15,970.0 | 15,430.0 | 15,570.0 | 15,570.0 | 35,200 |
| 2026/01/23 | 16,000.0 | 16,590.0 | 15,810.0 | 16,040.0 | 16,040.0 | 43,900 |
| 2026/01/22 | 17,050.0 | 17,050.0 | 15,810.0 | 15,830.0 | 15,830.0 | 58,300 |
| 2026/01/21 | 15,860.0 | 17,140.0 | 15,850.0 | 16,790.0 | 16,790.0 | 46,600 |
| 2026/01/20 | 17,790.0 | 17,850.0 | 16,500.0 | 16,500.0 | 16,500.0 | 70,500 |
| 2026/01/19 | 17,750.0 | 17,880.0 | 17,400.0 | 17,760.0 | 17,760.0 | 37,300 |
| 2026/01/16 | 18,570.0 | 19,160.0 | 17,600.0 | 17,770.0 | 17,770.0 | 95,700 |
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。
