| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/17 | 15,910.0 | 17,190.0 | 15,620.0 | 16,580.0 | 16,580.0 | 152,900 |
| 2025/11/14 | 14,870.0 | 15,950.0 | 14,680.0 | 15,900.0 | 15,900.0 | 90,100 |
| 2025/11/13 | 15,510.0 | 15,980.0 | 14,970.0 | 15,330.0 | 15,330.0 | 93,600 |
| 2025/11/12 | 15,030.0 | 15,460.0 | 14,420.0 | 15,330.0 | 15,330.0 | 101,600 |
| 2025/11/11 | 16,660.0 | 16,740.0 | 15,010.0 | 15,250.0 | 15,250.0 | 140,700 |
| 2025/11/10 | 15,880.0 | 17,350.0 | 15,610.0 | 16,260.0 | 16,260.0 | 204,100 |
| 2025/11/07 | 16,280.0 | 16,490.0 | 14,430.0 | 15,250.0 | 15,250.0 | 265,800 |
| 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 |
おすすめ条件でスクリーニング
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。
内海造船の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /