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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 8,080.0 | 8,160.0 | 7,700.0 | 8,040.0 | 8,040.0 | 36,500 |
| 2025/10/06 | 7,800.0 | 7,950.0 | 7,670.0 | 7,930.0 | 7,930.0 | 47,900 |
| 2025/10/03 | 7,360.0 | 7,440.0 | 7,310.0 | 7,350.0 | 7,350.0 | 11,900 |
| 2025/10/02 | 7,390.0 | 7,480.0 | 7,270.0 | 7,320.0 | 7,320.0 | 15,800 |
| 2025/10/01 | 7,570.0 | 7,600.0 | 7,310.0 | 7,350.0 | 7,350.0 | 30,900 |
| 2025/09/30 | 7,890.0 | 7,890.0 | 7,510.0 | 7,680.0 | 7,680.0 | 27,500 |
| 2025/09/29 | 7,780.0 | 7,790.0 | 7,650.0 | 7,740.0 | 7,740.0 | 11,100 |
| 2025/09/26 | 7,980.0 | 8,200.0 | 7,710.0 | 7,730.0 | 7,730.0 | 43,400 |
| 2025/09/25 | 8,050.0 | 8,160.0 | 7,900.0 | 7,980.0 | 7,980.0 | 22,200 |
| 2025/09/24 | 7,710.0 | 8,090.0 | 7,700.0 | 8,050.0 | 8,050.0 | 57,600 |
| 2025/09/22 | 7,910.0 | 7,990.0 | 7,630.0 | 7,730.0 | 7,730.0 | 36,000 |
| 2025/09/19 | 7,790.0 | 7,880.0 | 7,610.0 | 7,820.0 | 7,820.0 | 24,500 |
| 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 |
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。
