7,460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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 7,750.0 | 7,980.0 | 7,640.0 | 7,640.0 | 7,640.0 | 38,300 |
| 2025/09/17 | 7,690.0 | 7,840.0 | 7,620.0 | 7,740.0 | 7,740.0 | 24,600 |
| 2025/09/16 | 8,110.0 | 8,120.0 | 7,780.0 | 7,830.0 | 7,830.0 | 30,700 |
| 2025/09/12 | 8,210.0 | 8,210.0 | 8,020.0 | 8,060.0 | 8,060.0 | 25,800 |
| 2025/09/11 | 8,450.0 | 8,480.0 | 8,150.0 | 8,180.0 | 8,180.0 | 33,400 |
| 2025/09/10 | 8,760.0 | 8,760.0 | 8,320.0 | 8,390.0 | 8,390.0 | 30,800 |
| 2025/09/09 | 8,900.0 | 9,030.0 | 8,540.0 | 8,710.0 | 8,710.0 | 39,800 |
| 2025/09/08 | 8,900.0 | 9,030.0 | 8,760.0 | 8,890.0 | 8,890.0 | 36,200 |
| 2025/09/05 | 8,640.0 | 9,120.0 | 8,540.0 | 8,940.0 | 8,940.0 | 47,000 |
| 2025/09/04 | 8,700.0 | 8,720.0 | 8,390.0 | 8,550.0 | 8,550.0 | 29,700 |
| 2025/09/03 | 9,260.0 | 9,260.0 | 8,700.0 | 8,710.0 | 8,710.0 | 27,100 |
| 2025/09/02 | 9,250.0 | 9,630.0 | 9,090.0 | 9,140.0 | 9,140.0 | 37,700 |
| 2025/09/01 | 9,320.0 | 9,480.0 | 9,160.0 | 9,160.0 | 9,160.0 | 24,500 |
| 2025/08/29 | 8,960.0 | 9,760.0 | 8,940.0 | 9,420.0 | 9,420.0 | 62,200 |
| 2025/08/28 | 8,970.0 | 9,090.0 | 8,860.0 | 9,080.0 | 9,080.0 | 18,600 |
| 2025/08/27 | 9,200.0 | 9,280.0 | 8,930.0 | 9,040.0 | 9,040.0 | 24,400 |
| 2025/08/26 | 9,400.0 | 9,400.0 | 8,920.0 | 9,050.0 | 9,050.0 | 34,300 |
| 2025/08/25 | 9,020.0 | 9,440.0 | 8,970.0 | 9,380.0 | 9,380.0 | 66,600 |
| 2025/08/22 | 8,650.0 | 8,880.0 | 8,610.0 | 8,720.0 | 8,720.0 | 38,900 |
| 2025/08/21 | 8,610.0 | 8,800.0 | 8,580.0 | 8,580.0 | 8,580.0 | 28,900 |
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。
