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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 8,640.0 | 9,120.0 | 8,540.0 | 8,940.0 | 8,940.0 | 47,000 |
| 2025/09/04 | 8,700.0 | 8,720.0 | 8,390.0 | 8,550.0 | 8,550.0 | 29,700 |
| 2025/09/03 | 9,260.0 | 9,260.0 | 8,700.0 | 8,710.0 | 8,710.0 | 27,100 |
| 2025/09/02 | 9,250.0 | 9,630.0 | 9,090.0 | 9,140.0 | 9,140.0 | 37,700 |
| 2025/09/01 | 9,320.0 | 9,480.0 | 9,160.0 | 9,160.0 | 9,160.0 | 24,500 |
| 2025/08/29 | 8,960.0 | 9,760.0 | 8,940.0 | 9,420.0 | 9,420.0 | 62,200 |
| 2025/08/28 | 8,970.0 | 9,090.0 | 8,860.0 | 9,080.0 | 9,080.0 | 18,600 |
| 2025/08/27 | 9,200.0 | 9,280.0 | 8,930.0 | 9,040.0 | 9,040.0 | 24,400 |
| 2025/08/26 | 9,400.0 | 9,400.0 | 8,920.0 | 9,050.0 | 9,050.0 | 34,300 |
| 2025/08/25 | 9,020.0 | 9,440.0 | 8,970.0 | 9,380.0 | 9,380.0 | 66,600 |
| 2025/08/22 | 8,650.0 | 8,880.0 | 8,610.0 | 8,720.0 | 8,720.0 | 38,900 |
| 2025/08/21 | 8,610.0 | 8,800.0 | 8,580.0 | 8,580.0 | 8,580.0 | 28,900 |
| 2025/08/20 | 9,180.0 | 9,180.0 | 8,760.0 | 8,800.0 | 8,800.0 | 45,800 |
| 2025/08/19 | 9,360.0 | 9,640.0 | 9,130.0 | 9,290.0 | 9,290.0 | 72,000 |
| 2025/08/18 | 9,400.0 | 9,650.0 | 9,220.0 | 9,240.0 | 9,240.0 | 43,500 |
| 2025/08/15 | 8,960.0 | 9,420.0 | 8,850.0 | 9,350.0 | 9,350.0 | 81,800 |
| 2025/08/14 | 8,150.0 | 9,180.0 | 8,150.0 | 9,110.0 | 9,110.0 | 93,200 |
| 2025/08/13 | 8,270.0 | 8,440.0 | 8,140.0 | 8,150.0 | 8,150.0 | 46,700 |
| 2025/08/12 | 8,350.0 | 8,400.0 | 7,870.0 | 8,330.0 | 8,330.0 | 69,800 |
| 2025/08/08 | 8,450.0 | 8,460.0 | 7,800.0 | 8,200.0 | 8,200.0 | 132,400 |
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。
