8,485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) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 18,570.0 | 19,160.0 | 17,600.0 | 17,770.0 | 17,770.0 | 95,700 |
| 2026/01/15 | 16,900.0 | 18,260.0 | 16,840.0 | 18,200.0 | 18,200.0 | 110,800 |
| 2026/01/14 | 16,900.0 | 17,400.0 | 16,670.0 | 17,100.0 | 17,100.0 | 74,000 |
| 2026/01/13 | 16,500.0 | 17,010.0 | 16,090.0 | 16,770.0 | 16,770.0 | 80,500 |
| 2026/01/09 | 15,820.0 | 15,940.0 | 15,410.0 | 15,860.0 | 15,860.0 | 52,800 |
| 2026/01/08 | 15,580.0 | 15,900.0 | 15,120.0 | 15,640.0 | 15,640.0 | 52,700 |
| 2026/01/07 | 14,660.0 | 15,850.0 | 14,660.0 | 15,570.0 | 15,570.0 | 77,400 |
| 2026/01/06 | 14,810.0 | 14,910.0 | 14,610.0 | 14,620.0 | 14,620.0 | 25,500 |
| 2026/01/05 | 14,310.0 | 15,100.0 | 14,310.0 | 14,700.0 | 14,700.0 | 63,900 |
| 2025/12/30 | 14,630.0 | 14,800.0 | 14,120.0 | 14,160.0 | 14,160.0 | 30,200 |
| 2025/12/29 | 13,920.0 | 14,630.0 | 13,880.0 | 14,510.0 | 14,510.0 | 66,700 |
| 2025/12/26 | 13,610.0 | 13,830.0 | 13,500.0 | 13,770.0 | 13,770.0 | 50,400 |
| 2025/12/25 | 14,230.0 | 14,370.0 | 13,700.0 | 13,800.0 | 13,800.0 | 57,000 |
| 2025/12/24 | 14,580.0 | 14,630.0 | 14,390.0 | 14,510.0 | 14,510.0 | 27,300 |
| 2025/12/23 | 14,320.0 | 14,770.0 | 14,120.0 | 14,730.0 | 14,730.0 | 45,500 |
| 2025/12/22 | 14,650.0 | 14,960.0 | 14,140.0 | 14,290.0 | 14,290.0 | 56,000 |
| 2025/12/19 | 13,610.0 | 14,800.0 | 13,550.0 | 14,420.0 | 14,420.0 | 97,400 |
| 2025/12/18 | 13,110.0 | 13,530.0 | 13,010.0 | 13,310.0 | 13,310.0 | 52,600 |
| 2025/12/17 | 14,320.0 | 14,330.0 | 13,360.0 | 13,630.0 | 13,630.0 | 68,600 |
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。
