7,839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) |
|---|---|---|---|---|---|---|
| 2022/08/05 | 1,102.0 | 1,103.0 | 1,085.0 | 1,101.0 | 1,101.0 | 4,100 |
| 2022/08/04 | 1,120.0 | 1,120.0 | 1,093.0 | 1,102.0 | 1,102.0 | 7,000 |
| 2022/08/03 | 1,150.0 | 1,150.0 | 1,109.0 | 1,125.0 | 1,125.0 | 3,800 |
| 2022/08/02 | 1,135.0 | 1,175.0 | 1,120.0 | 1,132.0 | 1,132.0 | 11,300 |
| 2022/08/01 | 1,133.0 | 1,200.0 | 1,133.0 | 1,200.0 | 1,200.0 | 9,000 |
| 2022/07/29 | 1,153.0 | 1,153.0 | 1,125.0 | 1,132.0 | 1,132.0 | 1,900 |
| 2022/07/28 | 1,153.0 | 1,153.0 | 1,120.0 | 1,141.0 | 1,141.0 | 1,500 |
| 2022/07/27 | 1,144.0 | 1,159.0 | 1,131.0 | 1,159.0 | 1,159.0 | 900 |
| 2022/07/26 | 1,142.0 | 1,142.0 | 1,136.0 | 1,138.0 | 1,138.0 | 900 |
| 2022/07/25 | 1,163.0 | 1,188.0 | 1,144.0 | 1,144.0 | 1,144.0 | 2,400 |
| 2022/07/22 | 1,159.0 | 1,179.0 | 1,133.0 | 1,163.0 | 1,163.0 | 4,400 |
| 2022/07/21 | 1,160.0 | 1,160.0 | 1,126.0 | 1,159.0 | 1,159.0 | 3,300 |
| 2022/07/20 | 1,117.0 | 1,163.0 | 1,110.0 | 1,140.0 | 1,140.0 | 7,600 |
| 2022/07/19 | 1,101.0 | 1,101.0 | 1,101.0 | 1,101.0 | 1,101.0 | 300 |
| 2022/07/15 | 1,112.0 | 1,120.0 | 1,099.0 | 1,099.0 | 1,099.0 | 2,100 |
| 2022/07/14 | 1,113.0 | 1,113.0 | 1,105.0 | 1,105.0 | 1,105.0 | 500 |
| 2022/07/13 | 1,100.0 | 1,108.0 | 1,096.0 | 1,106.0 | 1,106.0 | 1,400 |
| 2022/07/12 | 1,104.0 | 1,104.0 | 1,092.0 | 1,100.0 | 1,100.0 | 1,000 |
| 2022/07/11 | 1,107.0 | 1,107.0 | 1,097.0 | 1,097.0 | 1,097.0 | 500 |
| 2022/07/08 | 1,103.0 | 1,103.0 | 1,085.0 | 1,095.0 | 1,095.0 | 4,900 |
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。
