7,891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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 17,000.0 | 17,510.0 | 16,590.0 | 17,480.0 | 17,480.0 | 130,700 |
| 2025/11/05 | 15,950.0 | 16,920.0 | 15,450.0 | 16,800.0 | 16,800.0 | 138,000 |
| 2025/11/04 | 16,040.0 | 17,160.0 | 16,040.0 | 16,450.0 | 16,450.0 | 149,300 |
| 2025/10/31 | 16,500.0 | 16,980.0 | 15,880.0 | 16,440.0 | 16,440.0 | 187,800 |
| 2025/10/30 | 17,530.0 | 18,060.0 | 16,600.0 | 17,120.0 | 17,120.0 | 290,800 |
| 2025/10/29 | 18,400.0 | 19,100.0 | 16,880.0 | 18,450.0 | 18,450.0 | 779,600 |
| 2025/10/28 | 17,280.0 | 20,540.0 | 15,870.0 | 16,920.0 | 16,920.0 | 1,621,600 |
| 2025/10/27 | 15,480.0 | 16,880.0 | 14,190.0 | 16,880.0 | 16,880.0 | 832,400 |
| 2025/10/24 | 12,890.0 | 14,690.0 | 12,500.0 | 13,880.0 | 13,880.0 | 693,500 |
| 2025/10/23 | 12,410.0 | 12,900.0 | 11,640.0 | 12,290.0 | 12,290.0 | 278,600 |
| 2025/10/22 | 10,380.0 | 11,000.0 | 10,260.0 | 10,910.0 | 10,910.0 | 83,000 |
| 2025/10/21 | 10,650.0 | 10,780.0 | 10,140.0 | 10,310.0 | 10,310.0 | 55,200 |
| 2025/10/20 | 10,520.0 | 10,660.0 | 10,160.0 | 10,470.0 | 10,470.0 | 64,500 |
| 2025/10/17 | 10,500.0 | 11,540.0 | 10,320.0 | 10,400.0 | 10,400.0 | 203,500 |
| 2025/10/16 | 9,990.0 | 10,950.0 | 9,990.0 | 10,540.0 | 10,540.0 | 147,300 |
| 2025/10/15 | 9,670.0 | 10,000.0 | 9,030.0 | 9,990.0 | 9,990.0 | 216,500 |
| 2025/10/14 | 9,220.0 | 9,220.0 | 9,220.0 | 9,220.0 | 9,220.0 | 9,800 |
| 2025/10/10 | 8,190.0 | 8,190.0 | 7,580.0 | 7,720.0 | 7,720.0 | 61,400 |
| 2025/10/09 | 8,460.0 | 8,460.0 | 8,150.0 | 8,200.0 | 8,200.0 | 25,300 |
| 2025/10/08 | 8,050.0 | 8,500.0 | 8,000.0 | 8,310.0 | 8,310.0 | 50,100 |
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。
