| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/08/07 | 7,400.0 | 8,620.0 | 7,360.0 | 8,530.0 | 8,530.0 | 344,000 |
| 2025/08/06 | 7,260.0 | 7,260.0 | 7,260.0 | 7,260.0 | 7,260.0 | 57,300 |
| 2025/08/05 | 6,240.0 | 6,340.0 | 6,200.0 | 6,260.0 | 6,260.0 | 25,100 |
| 2025/08/04 | 6,040.0 | 6,340.0 | 6,040.0 | 6,190.0 | 6,190.0 | 25,200 |
| 2025/08/01 | 6,240.0 | 6,290.0 | 6,160.0 | 6,240.0 | 6,240.0 | 24,100 |
| 2025/07/31 | 6,060.0 | 6,290.0 | 6,060.0 | 6,240.0 | 6,240.0 | 25,500 |
| 2025/07/30 | 6,090.0 | 6,190.0 | 5,980.0 | 6,060.0 | 6,060.0 | 23,300 |
| 2025/07/29 | 6,130.0 | 6,180.0 | 6,040.0 | 6,050.0 | 6,050.0 | 20,100 |
| 2025/07/28 | 5,970.0 | 6,250.0 | 5,840.0 | 6,120.0 | 6,120.0 | 31,900 |
| 2025/07/25 | 5,790.0 | 6,060.0 | 5,750.0 | 5,970.0 | 5,970.0 | 58,000 |
| 2025/07/24 | 5,740.0 | 5,810.0 | 5,630.0 | 5,790.0 | 5,790.0 | 30,700 |
| 2025/07/23 | 5,640.0 | 5,730.0 | 5,560.0 | 5,730.0 | 5,730.0 | 35,100 |
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 /