8,157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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 15,950.0 | 16,260.0 | 15,460.0 | 15,840.0 | 15,840.0 | 40,300 |
| 2026/03/04 | 15,580.0 | 15,880.0 | 14,320.0 | 14,700.0 | 14,700.0 | 64,400 |
| 2026/03/03 | 17,360.0 | 18,170.0 | 16,120.0 | 16,220.0 | 16,220.0 | 69,800 |
| 2026/03/02 | 17,000.0 | 17,720.0 | 16,800.0 | 17,350.0 | 17,350.0 | 41,700 |
| 2026/02/27 | 17,100.0 | 17,710.0 | 16,780.0 | 17,540.0 | 17,540.0 | 37,000 |
| 2026/02/26 | 17,100.0 | 17,660.0 | 16,800.0 | 17,220.0 | 17,220.0 | 64,600 |
| 2026/02/25 | 16,780.0 | 17,430.0 | 16,650.0 | 16,950.0 | 16,950.0 | 59,400 |
| 2026/02/24 | 17,000.0 | 17,030.0 | 16,330.0 | 16,510.0 | 16,510.0 | 50,300 |
| 2026/02/20 | 17,370.0 | 17,870.0 | 16,710.0 | 17,000.0 | 17,000.0 | 94,300 |
| 2026/02/19 | 18,210.0 | 18,330.0 | 17,000.0 | 17,390.0 | 17,390.0 | 188,600 |
| 2026/02/18 | 17,690.0 | 18,990.0 | 17,350.0 | 18,770.0 | 18,770.0 | 193,000 |
| 2026/02/17 | 16,600.0 | 17,750.0 | 16,300.0 | 17,340.0 | 17,340.0 | 112,400 |
| 2026/02/16 | 16,000.0 | 17,280.0 | 15,920.0 | 16,900.0 | 16,900.0 | 124,500 |
| 2026/02/13 | 15,310.0 | 16,170.0 | 15,300.0 | 15,730.0 | 15,730.0 | 82,000 |
| 2026/02/12 | 15,780.0 | 15,910.0 | 15,310.0 | 15,590.0 | 15,590.0 | 57,700 |
| 2026/02/10 | 15,600.0 | 15,980.0 | 15,030.0 | 15,690.0 | 15,690.0 | 110,400 |
| 2026/02/09 | 16,050.0 | 16,460.0 | 15,280.0 | 15,320.0 | 15,320.0 | 134,600 |
| 2026/02/06 | 14,800.0 | 15,850.0 | 14,610.0 | 15,650.0 | 15,650.0 | 98,600 |
| 2026/02/05 | 16,490.0 | 16,490.0 | 14,740.0 | 15,050.0 | 15,050.0 | 231,500 |
| 2026/02/04 | 16,500.0 | 17,150.0 | 15,990.0 | 16,790.0 | 16,790.0 | 119,600 |
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。
