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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 5,340.0 | 5,570.0 | 5,340.0 | 5,560.0 | 5,560.0 | 30,800 |
| 2025/07/18 | 5,580.0 | 5,580.0 | 5,340.0 | 5,340.0 | 5,340.0 | 31,400 |
| 2025/07/17 | 5,390.0 | 5,760.0 | 5,390.0 | 5,480.0 | 5,480.0 | 63,000 |
| 2025/07/16 | 5,400.0 | 5,480.0 | 5,380.0 | 5,380.0 | 5,380.0 | 13,600 |
| 2025/07/15 | 5,550.0 | 5,560.0 | 5,390.0 | 5,400.0 | 5,400.0 | 31,900 |
| 2025/07/14 | 5,520.0 | 5,640.0 | 5,490.0 | 5,540.0 | 5,540.0 | 21,200 |
| 2025/07/11 | 5,600.0 | 5,650.0 | 5,440.0 | 5,520.0 | 5,520.0 | 37,200 |
| 2025/07/10 | 5,600.0 | 5,650.0 | 5,550.0 | 5,610.0 | 5,610.0 | 22,000 |
| 2025/07/09 | 5,640.0 | 5,730.0 | 5,480.0 | 5,600.0 | 5,600.0 | 38,100 |
| 2025/07/08 | 5,440.0 | 5,650.0 | 5,440.0 | 5,540.0 | 5,540.0 | 29,500 |
| 2025/07/07 | 5,470.0 | 5,530.0 | 5,430.0 | 5,440.0 | 5,440.0 | 18,400 |
| 2025/07/04 | 5,700.0 | 5,750.0 | 5,480.0 | 5,510.0 | 5,510.0 | 35,800 |
| 2025/07/03 | 5,600.0 | 5,650.0 | 5,520.0 | 5,650.0 | 5,650.0 | 34,200 |
| 2025/07/02 | 5,730.0 | 5,800.0 | 5,580.0 | 5,610.0 | 5,610.0 | 57,300 |
| 2025/07/01 | 6,000.0 | 6,010.0 | 5,830.0 | 5,830.0 | 5,830.0 | 35,000 |
| 2025/06/30 | 6,230.0 | 6,350.0 | 6,010.0 | 6,010.0 | 6,010.0 | 64,400 |
| 2025/06/27 | 6,240.0 | 6,250.0 | 6,050.0 | 6,140.0 | 6,140.0 | 93,200 |
| 2025/06/26 | 6,330.0 | 6,670.0 | 6,050.0 | 6,140.0 | 6,140.0 | 103,200 |
| 2025/06/25 | 6,000.0 | 6,360.0 | 5,970.0 | 6,270.0 | 6,270.0 | 110,400 |
| 2025/06/24 | 5,890.0 | 5,970.0 | 5,760.0 | 5,830.0 | 5,830.0 | 38,700 |
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。
