7,655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) |
|---|---|---|---|---|---|---|
| 2021/09/17 | 1,195.0 | 1,195.0 | 1,143.0 | 1,180.0 | 1,180.0 | 6,000 |
| 2021/09/16 | 1,165.0 | 1,282.0 | 1,146.0 | 1,170.0 | 1,170.0 | 41,600 |
| 2021/09/15 | 1,112.0 | 1,183.0 | 1,112.0 | 1,151.0 | 1,151.0 | 12,200 |
| 2021/09/14 | 1,120.0 | 1,128.0 | 1,112.0 | 1,112.0 | 1,112.0 | 7,900 |
| 2021/09/13 | 1,109.0 | 1,127.0 | 1,109.0 | 1,112.0 | 1,112.0 | 4,200 |
| 2021/09/10 | 1,113.0 | 1,123.0 | 1,091.0 | 1,109.0 | 1,109.0 | 11,200 |
| 2021/09/09 | 1,107.0 | 1,117.0 | 1,101.0 | 1,108.0 | 1,108.0 | 3,600 |
| 2021/09/08 | 1,115.0 | 1,124.0 | 1,106.0 | 1,107.0 | 1,107.0 | 6,400 |
| 2021/09/07 | 1,139.0 | 1,158.0 | 1,106.0 | 1,115.0 | 1,115.0 | 18,400 |
| 2021/09/06 | 1,123.0 | 1,155.0 | 1,115.0 | 1,131.0 | 1,131.0 | 7,700 |
| 2021/09/03 | 1,101.0 | 1,133.0 | 1,100.0 | 1,116.0 | 1,116.0 | 4,200 |
| 2021/09/02 | 1,114.0 | 1,133.0 | 1,083.0 | 1,101.0 | 1,101.0 | 13,700 |
| 2021/09/01 | 1,166.0 | 1,171.0 | 1,105.0 | 1,106.0 | 1,106.0 | 10,100 |
| 2021/08/31 | 1,191.0 | 1,199.0 | 1,167.0 | 1,169.0 | 1,169.0 | 7,500 |
| 2021/08/30 | 1,168.0 | 1,198.0 | 1,151.0 | 1,169.0 | 1,169.0 | 21,200 |
| 2021/08/27 | 1,128.0 | 1,172.0 | 1,121.0 | 1,121.0 | 1,121.0 | 19,500 |
| 2021/08/26 | 1,162.0 | 1,162.0 | 1,100.0 | 1,116.0 | 1,116.0 | 8,700 |
| 2021/08/25 | 1,170.0 | 1,175.0 | 1,126.0 | 1,151.0 | 1,151.0 | 7,600 |
| 2021/08/24 | 1,122.0 | 1,213.0 | 1,110.0 | 1,165.0 | 1,165.0 | 33,700 |
| 2021/08/23 | 1,145.0 | 1,201.0 | 1,101.0 | 1,135.0 | 1,135.0 | 39,400 |
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。
