7014 (株)名村造船所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-181,8021,9441,7481,8856,614,0001,885
2024-04-171,8501,9271,8421,8424,425,5001,842
2024-04-161,8451,9241,8401,8504,606,4001,850
2024-04-151,8251,8871,8191,8852,394,3001,885
2024-04-121,9221,9471,8381,8494,056,3001,849
2024-04-111,9842,0251,8881,9475,086,0001,947
2024-04-101,9112,0181,8922,0046,812,8002,004
2024-04-091,8481,9221,8311,8754,114,5001,875
2024-04-081,8341,8861,8191,8743,931,5001,874
2024-04-051,7861,8171,7701,7943,582,1001,794
2024-04-041,8631,9051,8191,8364,240,6001,836
2024-04-031,8281,8931,8131,8233,905,3001,823
2024-04-021,9552,0021,8861,8944,970,3001,894
2024-04-012,0212,0361,9361,9404,032,5001,940
2024-03-291,9942,0221,9461,9924,786,3001,992
2024-03-282,0272,0481,9912,0004,729,9002,000
2024-03-272,0912,1492,0262,0318,558,1002,031
2024-03-262,0782,1512,0432,0989,657,7002,098
2024-03-252,0722,1022,0232,0476,964,0002,047
2024-03-222,2252,2822,0262,08812,383,7002,088
2024-03-212,1792,2412,1312,18512,090,9002,185
2024-03-192,0002,0941,9092,08712,277,1002,087
2024-03-181,8652,0441,8392,02710,035,7002,027
2024-03-151,8141,9151,7801,8627,874,6001,862
2024-03-141,8591,8961,8211,8544,998,4001,854
2024-03-132,0202,0701,8581,8777,892,9001,877
2024-03-121,9332,0651,9261,9878,134,9001,987
2024-03-112,0122,0511,9201,9529,361,0001,952
2024-03-082,0602,1752,0252,0969,480,6002,096
2024-03-072,2442,3072,0272,04310,633,6002,043
2024-03-062,3002,3242,1552,19411,341,9002,194
2024-03-052,2842,3612,1152,33012,243,2002,330
2024-03-042,0812,1672,0292,1536,613,9002,153
2024-03-012,0752,1262,0262,0725,499,9002,072
2024-02-292,0802,1262,0552,0807,886,4002,080
2024-02-281,9502,1181,9352,09110,489,5002,091
2024-02-271,9812,0301,8821,9378,574,0001,937
2024-02-261,9782,0331,9032,00011,325,6002,000
2024-02-221,7751,9191,7311,8989,574,4001,898
2024-02-211,7891,8241,7371,7384,624,4001,738
2024-02-201,8541,8781,7601,8038,043,1001,803
2024-02-191,8941,9611,8501,8638,636,6001,863
2024-02-161,8211,9661,7221,90321,902,0001,903
2024-02-151,5081,7181,5071,71810,214,4001,718
2024-02-141,4021,4351,3951,4185,457,8001,418
2024-02-131,3961,4361,3871,4168,251,3001,416
2024-02-091,4461,4871,4311,4569,563,3001,456
2024-02-081,3801,4391,3641,4389,680,9001,438
2024-02-071,3121,3551,2931,3507,026,8001,350
2024-02-061,3311,3431,2811,31410,567,6001,314
2024-02-051,3761,3871,3331,3756,447,4001,375
2024-02-021,3711,3831,3411,3475,129,3001,347
2024-02-011,3841,4021,3531,3716,808,2001,371
2024-01-311,3721,4191,3581,4099,359,8001,409
2024-01-301,3601,3861,3281,38110,226,3001,381
2024-01-291,3451,4141,3441,3538,786,4001,353
2024-01-261,3731,4301,3411,3559,824,4001,355
2024-01-251,3901,4151,3691,37010,006,6001,370
2024-01-241,4981,5121,4021,40716,075,1001,407
2024-01-231,5111,5461,4581,48319,815,7001,483
2024-01-221,4451,5101,4171,50617,073,3001,506
2024-01-191,4151,4861,3901,44718,857,4001,447
2024-01-181,4561,4691,3861,40216,620,7001,402
2024-01-171,3951,4401,3411,41424,002,4001,414
2024-01-161,3471,3951,3081,36516,312,0001,365
2024-01-151,2351,3501,2341,33318,872,8001,333
2024-01-121,1761,2291,1471,22619,483,5001,226
2024-01-111,1351,2101,1051,20624,252,5001,206
2024-01-101,1751,2081,0621,10029,959,5001,100
2024-01-091,3451,3861,3241,3558,432,9001,355
2024-01-051,3491,4221,3341,37511,471,4001,375
2024-01-041,3101,3641,2811,3368,951,5001,336

分割・併合履歴 : なし