KabuInsight

名村造船所

7014
スタンダード/輸送用機器/Namura Shipbuilding Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,610.04,835.04,590.04,765.0+15.0+0.32%1,211,400
2026-03-124,770.04,800.04,635.04,750.0-90.0-1.86%869,300
2026-03-114,770.04,970.04,750.04,840.0+75.0+1.57%940,300
2026-03-104,860.04,905.04,760.04,765.0+115.0+2.47%949,100
2026-03-094,610.04,665.04,435.04,650.0-310.0-6.25%1,490,200
2026-03-064,860.04,975.04,785.04,960.0-120.0-2.36%1,535,800
2026-03-055,100.05,350.04,970.05,080.0+355.0+7.51%1,566,800
2026-03-045,000.05,080.04,575.04,725.0-525.0-10.00%2,332,500
2026-03-035,600.05,750.05,250.05,250.0-350.0-6.25%1,326,100
2026-03-025,470.05,680.05,410.05,600.0+30.0+0.54%1,349,500
2026-02-275,600.05,630.05,460.05,570.0-110.0-1.94%1,275,700
2026-02-265,500.05,710.05,430.05,680.0+180.0+3.27%1,287,100
2026-02-255,580.05,630.05,380.05,500.0-10.0-0.18%1,303,300
2026-02-245,600.05,610.05,430.05,510.0-120.0-2.13%1,611,700
2026-02-205,640.05,810.05,610.05,630.0-100.0-1.75%1,173,600
2026-02-195,750.05,830.05,560.05,730.0+40.0+0.70%1,927,800
2026-02-185,700.06,050.05,670.05,690.0+100.0+1.79%2,493,200
2026-02-175,640.05,730.05,510.05,590.0-140.0-2.44%2,184,200
2026-02-165,500.05,850.05,480.05,730.0+300.0+5.52%3,337,300
2026-02-135,000.05,450.04,975.05,430.0+555.0+11.38%5,628,900
2026-02-124,915.05,020.04,845.04,875.0-40.0-0.81%2,494,500
2026-02-104,740.04,975.04,690.04,915.0+230.0+4.91%2,818,400
2026-02-094,800.04,805.04,675.04,685.0+130.0+2.85%2,511,200
2026-02-064,315.04,555.04,225.04,555.0+190.0+4.35%1,790,600
2026-02-054,570.04,570.04,295.04,365.0-205.0-4.49%1,862,200
2026-02-044,480.04,625.04,390.04,570.0+160.0+3.63%2,124,000
2026-02-034,260.04,495.04,200.04,410.0+360.0+8.89%2,429,700
2026-02-024,255.04,290.04,005.04,050.0-150.0-3.57%1,887,700
2026-01-304,305.04,325.04,170.04,200.0-170.0-3.89%1,397,800
2026-01-294,290.04,380.04,240.04,370.0+195.0+4.67%1,668,100
2026-01-284,180.04,250.04,095.04,175.0-125.0-2.91%1,762,100
2026-01-274,240.04,305.04,145.04,300.0+45.0+1.06%1,450,400
2026-01-264,350.04,410.04,235.04,255.0-140.0-3.19%1,928,500
2026-01-234,335.04,580.04,300.04,395.0+60.0+1.38%2,126,000
2026-01-224,570.04,585.04,325.04,335.0-195.0-4.30%1,638,000
2026-01-214,380.04,630.04,345.04,530.0+20.0+0.44%1,929,400
2026-01-204,800.04,845.04,510.04,510.0-280.0-5.85%2,294,600
2026-01-194,730.04,815.04,650.04,790.0+75.0+1.59%1,798,200
2026-01-164,725.04,795.04,580.04,715.0+50.0+1.07%2,394,700
2026-01-154,550.04,750.04,465.04,665.0+45.0+0.97%2,895,200
2026-01-144,580.04,745.04,550.04,620.0+110.0+2.44%3,598,500
2026-01-134,395.04,530.04,355.04,510.0+365.0+8.81%3,724,400
2026-01-094,030.04,200.03,950.04,145.0+130.0+3.24%2,836,300
2026-01-083,880.04,060.03,840.04,015.0+155.0+4.02%2,608,900
2026-01-073,680.03,960.03,650.03,860.0+120.0+3.21%2,571,600
2026-01-063,765.03,765.03,655.03,740.0+35.0+0.94%1,633,300
2026-01-053,590.03,740.03,580.03,705.0+165.0+4.66%2,370,000
2025-12-303,550.03,575.03,510.03,540.0-115.0-3.15%1,780,300
2025-12-293,500.03,675.03,495.03,655.0+160.0+4.58%1,709,300
2025-12-263,500.03,525.03,455.03,495.0+20.0+0.58%1,378,800
2025-12-253,600.03,610.03,425.03,475.0-195.0-5.31%2,416,300
2025-12-243,645.03,685.03,565.03,670.0-5.0-0.14%1,440,500
2025-12-233,620.03,730.03,555.03,675.0+45.0+1.24%1,896,700
2025-12-223,600.03,655.03,555.03,630.0+40.0+1.11%1,947,400
2025-12-193,500.03,620.03,485.03,590.0+45.0+1.27%1,939,400
2025-12-183,450.03,625.03,435.03,545.0+25.0+0.71%1,949,900
2025-12-173,645.03,650.03,420.03,520.0-125.0-3.43%2,918,300
2025-12-163,900.03,930.03,620.03,645.0-305.0-7.72%2,164,200
2025-12-153,950.04,010.03,865.03,950.0-200.0-4.82%2,978,200
2025-12-124,075.04,170.04,065.04,150.0+145.0+3.62%1,089,500
2025-12-114,145.04,165.04,005.04,005.0-70.0-1.72%1,355,100
2025-12-104,380.04,380.04,070.04,075.0-325.0-7.39%2,597,500
2025-12-094,310.04,450.04,285.04,400.0+60.0+1.38%1,062,500
2025-12-084,425.04,430.04,295.04,340.0-85.0-1.92%914,700
2025-12-054,370.04,450.04,320.04,425.0+80.0+1.84%1,171,800
2025-12-044,330.04,370.04,295.04,345.0+35.0+0.81%932,000
2025-12-034,335.04,365.04,265.04,310.0+20.0+0.47%1,010,900
2025-12-024,380.04,455.04,290.04,290.0-90.0-2.05%1,368,500
2025-12-014,550.04,565.04,355.04,380.0-225.0-4.89%1,785,200
2025-11-284,480.04,645.04,455.04,605.0+195.0+4.42%2,825,500
2025-11-274,370.04,465.04,350.04,410.0+95.0+2.20%1,566,700
2025-11-264,280.04,375.04,240.04,315.0+80.0+1.89%1,384,500
2025-11-254,500.04,510.04,170.04,235.0-175.0-3.97%2,018,500
2025-11-214,495.04,525.04,370.04,410.0-305.0-6.47%2,550,900
2025-11-204,555.04,765.04,525.04,715.0+370.0+8.52%2,808,600
2025-11-194,485.04,520.04,220.04,345.0-130.0-2.91%2,621,100
2025-11-184,660.04,730.04,475.04,475.0-335.0-6.96%2,595,000
2025-11-174,545.04,960.04,450.04,810.0+220.0+4.79%3,882,900
2025-11-144,415.04,650.04,340.04,590.0+5.0+0.11%3,324,900
2025-11-134,505.04,585.04,390.04,585.0+150.0+3.38%2,584,300
2025-11-124,300.04,510.04,270.04,435.0+105.0+2.42%2,678,500
2025-11-114,455.04,475.04,200.04,330.0-195.0-4.31%3,686,500
2025-11-104,570.04,685.04,505.04,525.0+140.0+3.19%3,098,100
2025-11-074,525.04,545.04,360.04,385.0-280.0-6.00%2,834,500
2025-11-064,880.04,920.04,635.04,665.0-200.0-4.11%2,309,000
2025-11-054,760.04,900.04,655.04,865.0-35.0-0.71%3,141,400
2025-11-045,350.05,360.04,870.04,900.0-350.0-6.67%3,116,200
2025-10-315,170.05,270.05,110.05,250.0-10.0-0.19%2,013,400
2025-10-305,110.05,300.05,080.05,260.0+50.0+0.96%3,122,100
2025-10-295,550.05,620.05,130.05,210.0-220.0-4.05%4,259,700
2025-10-285,410.05,650.05,250.05,430.0+40.0+0.74%8,481,500
2025-10-275,550.05,600.05,080.05,390.0+340.0+6.73%10,461,400
2025-10-244,550.05,110.04,465.05,050.0+640.0+14.51%12,883,700
2025-10-234,220.04,540.04,210.04,410.0+570.0+14.84%10,501,800
2025-10-223,865.03,945.03,780.03,840.0+70.0+1.86%3,213,300
2025-10-213,845.03,895.03,725.03,770.0-15.0-0.40%2,036,800
2025-10-203,845.03,885.03,700.03,785.0+10.0+0.26%1,913,700
2025-10-173,670.03,910.03,650.03,775.0+75.0+2.03%3,409,600
2025-10-163,690.03,780.03,645.03,700.0+80.0+2.21%1,717,700
2025-10-153,635.03,695.03,590.03,620.0+35.0+0.98%1,579,100
2025-10-143,670.03,695.03,520.03,585.0-100.0-2.71%2,111,400
2025-10-103,750.03,840.03,605.03,685.0-70.0-1.86%2,156,200
2025-10-093,915.03,935.03,715.03,755.0-90.0-2.34%1,962,500
2025-10-083,720.03,955.03,685.03,845.0+125.0+3.36%3,656,700
2025-10-073,750.03,845.03,640.03,720.0+105.0+2.90%3,345,200
2025-10-063,545.03,615.03,475.03,615.0+420.0+13.15%5,396,000
2025-10-033,175.03,200.03,095.03,195.0+60.0+1.91%1,443,500
2025-10-023,245.03,285.03,135.03,135.0-95.0-2.94%1,366,700
2025-10-013,370.03,395.03,215.03,230.0-185.0-5.42%1,499,100
2025-09-303,330.03,455.03,300.03,415.0+75.0+2.25%1,903,100
2025-09-293,445.03,475.03,335.03,340.0-55.0-1.62%1,545,200
2025-09-263,370.03,525.03,350.03,395.0+85.0+2.57%3,763,100
2025-09-253,345.03,415.03,310.03,310.0-50.0-1.49%2,045,700
2025-09-243,100.03,380.03,090.03,360.0+310.0+10.16%4,412,000
2025-09-223,105.03,170.03,020.03,050.0-35.0-1.13%1,469,800
2025-09-193,055.03,125.03,010.03,085.0+65.0+2.15%2,081,600
2025-09-183,095.03,245.03,020.03,020.00.00.00%3,301,900
2025-09-173,030.03,040.02,995.03,020.0-30.0-0.98%1,278,500
2025-09-163,200.03,205.03,035.03,050.0-175.0-5.43%2,191,300
2025-09-123,205.03,270.03,190.03,225.0——1,423,700

直近120営業日分を表示