KabuInsight

内海造船

7018
スタンダード/輸送用機器/Naikai Zosen Corporation
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
2026-03-1314,610.015,370.014,610.015,100.0+90.0+0.60%18,400
2026-03-1215,210.015,360.014,910.015,010.0-200.0-1.31%17,000
2026-03-1115,590.015,860.015,210.015,210.0-80.0-0.52%28,300
2026-03-1015,180.015,660.015,160.015,290.0+810.0+5.59%27,400
2026-03-0914,700.014,780.013,850.014,480.0-920.0-5.97%56,500
2026-03-0615,630.015,790.015,040.015,400.0-440.0-2.78%24,900
2026-03-0515,950.016,260.015,460.015,840.0+1140.0+7.76%40,300
2026-03-0415,580.015,880.014,320.014,700.0-1520.0-9.37%64,400
2026-03-0317,360.018,170.016,120.016,220.0-1130.0-6.51%69,800
2026-03-0217,000.017,720.016,800.017,350.0-190.0-1.08%41,700
2026-02-2717,100.017,710.016,780.017,540.0+320.0+1.86%37,000
2026-02-2617,100.017,660.016,800.017,220.0+270.0+1.59%64,600
2026-02-2516,780.017,430.016,650.016,950.0+440.0+2.67%59,400
2026-02-2417,000.017,030.016,330.016,510.0-490.0-2.88%50,300
2026-02-2017,370.017,870.016,710.017,000.0-390.0-2.24%94,300
2026-02-1918,210.018,330.017,000.017,390.0-1380.0-7.35%188,600
2026-02-1817,690.018,990.017,350.018,770.0+1430.0+8.25%193,000
2026-02-1716,600.017,750.016,300.017,340.0+440.0+2.60%112,400
2026-02-1616,000.017,280.015,920.016,900.0+1170.0+7.44%124,500
2026-02-1315,310.016,170.015,300.015,730.0+140.0+0.90%82,000
2026-02-1215,780.015,910.015,310.015,590.0-100.0-0.64%57,700
2026-02-1015,600.015,980.015,030.015,690.0+370.0+2.42%110,400
2026-02-0916,050.016,460.015,280.015,320.0-330.0-2.11%134,600
2026-02-0614,800.015,850.014,610.015,650.0+600.0+3.99%98,600
2026-02-0516,490.016,490.014,740.015,050.0-1740.0-10.36%231,500
2026-02-0416,500.017,150.015,990.016,790.0+650.0+4.03%119,600
2026-02-0315,940.016,250.015,710.016,140.0+1000.0+6.61%69,000
2026-02-0215,510.016,050.015,010.015,140.0+30.0+0.20%91,600
2026-01-3015,120.015,180.014,550.015,110.0-160.0-1.05%47,500
2026-01-2915,290.015,340.014,950.015,270.0+220.0+1.46%39,600
2026-01-2815,680.015,680.014,980.015,050.0-630.0-4.02%36,100
2026-01-2715,750.015,760.015,400.015,680.0+110.0+0.71%25,500
2026-01-2615,840.015,970.015,430.015,570.0-470.0-2.93%35,200
2026-01-2316,000.016,590.015,810.016,040.0+210.0+1.33%43,900
2026-01-2217,050.017,050.015,810.015,830.0-960.0-5.72%58,300
2026-01-2115,860.017,140.015,850.016,790.0+290.0+1.76%46,600
2026-01-2017,790.017,850.016,500.016,500.0-1260.0-7.09%70,500
2026-01-1917,750.017,880.017,400.017,760.0-10.0-0.06%37,300
2026-01-1618,570.019,160.017,600.017,770.0-430.0-2.36%95,700
2026-01-1516,900.018,260.016,840.018,200.0+1100.0+6.43%110,800
2026-01-1416,900.017,400.016,670.017,100.0+330.0+1.97%74,000
2026-01-1316,500.017,010.016,090.016,770.0+910.0+5.74%80,500
2026-01-0915,820.015,940.015,410.015,860.0+220.0+1.41%52,800
2026-01-0815,580.015,900.015,120.015,640.0+70.0+0.45%52,700
2026-01-0714,660.015,850.014,660.015,570.0+950.0+6.50%77,400
2026-01-0614,810.014,910.014,610.014,620.0-80.0-0.54%25,500
2026-01-0514,310.015,100.014,310.014,700.0+540.0+3.81%63,900
2025-12-3014,630.014,800.014,120.014,160.0-350.0-2.41%30,200
2025-12-2913,920.014,630.013,880.014,510.0+740.0+5.37%66,700
2025-12-2613,610.013,830.013,500.013,770.0-30.0-0.22%50,400
2025-12-2514,230.014,370.013,700.013,800.0-710.0-4.89%57,000
2025-12-2414,580.014,630.014,390.014,510.0-220.0-1.49%27,300
2025-12-2314,320.014,770.014,120.014,730.0+440.0+3.08%45,500
2025-12-2214,650.014,960.014,140.014,290.0-130.0-0.90%56,000
2025-12-1913,610.014,800.013,550.014,420.0+1110.0+8.34%97,400
2025-12-1813,110.013,530.013,010.013,310.0-320.0-2.35%52,600
2025-12-1714,320.014,330.013,360.013,630.0-630.0-4.42%68,600
2025-12-1615,060.015,100.014,180.014,260.0-870.0-5.75%65,100
2025-12-1515,100.015,360.014,990.015,130.0-150.0-0.98%27,900
2025-12-1215,050.015,400.014,920.015,280.0+290.0+1.93%48,000
2025-12-1115,140.015,430.014,950.014,990.0-140.0-0.93%33,000
2025-12-1016,270.016,270.015,070.015,130.0-900.0-5.61%60,200
2025-12-0915,700.016,520.015,580.016,030.0+330.0+2.10%56,700
2025-12-0815,700.016,680.015,600.015,700.0+250.0+1.62%93,200
2025-12-0515,190.015,850.014,850.015,450.0+460.0+3.07%63,600
2025-12-0415,160.015,340.014,700.014,990.0-310.0-2.03%56,900
2025-12-0315,200.015,460.014,980.015,300.0+100.0+0.66%65,800
2025-12-0215,420.015,850.015,150.015,200.0-550.0-3.49%51,800
2025-12-0116,530.016,570.015,650.015,750.0-1050.0-6.25%109,500
2025-11-2816,250.017,170.015,960.016,800.0+950.0+5.99%202,500
2025-11-2715,970.016,640.015,620.015,850.0+640.0+4.21%119,700
2025-11-2614,880.015,680.014,800.015,210.0+510.0+3.47%95,100
2025-11-2515,500.015,660.014,440.014,700.0-460.0-3.03%91,500
2025-11-2115,650.015,900.015,060.015,160.0-1150.0-7.05%84,400
2025-11-2015,690.016,550.015,240.016,310.0+1300.0+8.66%143,700
2025-11-1914,990.015,240.014,070.015,010.0-140.0-0.92%100,500
2025-11-1816,560.016,600.015,150.015,150.0-1430.0-8.62%121,400
2025-11-1715,910.017,190.015,620.016,580.0+680.0+4.28%152,900
2025-11-1414,870.015,950.014,680.015,900.0+570.0+3.72%90,100
2025-11-1315,510.015,980.014,970.015,330.00.00.00%93,600
2025-11-1215,030.015,460.014,420.015,330.0+80.0+0.52%101,600
2025-11-1116,660.016,740.015,010.015,250.0-1010.0-6.21%140,700
2025-11-1015,880.017,350.015,610.016,260.0+1010.0+6.62%204,100
2025-11-0716,280.016,490.014,430.015,250.0-2230.0-12.76%265,800
2025-11-0617,000.017,510.016,590.017,480.0+680.0+4.05%130,700
2025-11-0515,950.016,920.015,450.016,800.0+350.0+2.13%138,000
2025-11-0416,040.017,160.016,040.016,450.0+10.0+0.06%149,300
2025-10-3116,500.016,980.015,880.016,440.0-680.0-3.97%187,800
2025-10-3017,530.018,060.016,600.017,120.0-1330.0-7.21%290,800
2025-10-2918,400.019,100.016,880.018,450.0+1530.0+9.04%779,600
2025-10-2817,280.020,540.015,870.016,920.0+40.0+0.24%1,621,600
2025-10-2715,480.016,880.014,190.016,880.0+3000.0+21.61%832,400
2025-10-2412,890.014,690.012,500.013,880.0+1590.0+12.94%693,500
2025-10-2312,410.012,900.011,640.012,290.0+1380.0+12.65%278,600
2025-10-2210,380.011,000.010,260.010,910.0+600.0+5.82%83,000
2025-10-2110,650.010,780.010,140.010,310.0-160.0-1.53%55,200
2025-10-2010,520.010,660.010,160.010,470.0+70.0+0.67%64,500
2025-10-1710,500.011,540.010,320.010,400.0-140.0-1.33%203,500
2025-10-169,990.010,950.09,990.010,540.0+550.0+5.51%147,300
2025-10-159,670.010,000.09,030.09,990.0+770.0+8.35%216,500
2025-10-149,220.09,220.09,220.09,220.0+1500.0+19.43%9,800
2025-10-108,190.08,190.07,580.07,720.0-480.0-5.85%61,400
2025-10-098,460.08,460.08,150.08,200.0-110.0-1.32%25,300
2025-10-088,050.08,500.08,000.08,310.0+270.0+3.36%50,100
2025-10-078,080.08,160.07,700.08,040.0+110.0+1.39%36,500
2025-10-067,800.07,950.07,670.07,930.0+580.0+7.89%47,900
2025-10-037,360.07,440.07,310.07,350.0+30.0+0.41%11,900
2025-10-027,390.07,480.07,270.07,320.0-30.0-0.41%15,800
2025-10-017,570.07,600.07,310.07,350.0-330.0-4.30%30,900
2025-09-307,890.07,890.07,510.07,680.0-60.0-0.78%27,500
2025-09-297,780.07,790.07,650.07,740.0+10.0+0.13%11,100
2025-09-267,980.08,200.07,710.07,730.0-250.0-3.13%43,400
2025-09-258,050.08,160.07,900.07,980.0-70.0-0.87%22,200
2025-09-247,710.08,090.07,700.08,050.0+320.0+4.14%57,600
2025-09-227,910.07,990.07,630.07,730.0-90.0-1.15%36,000
2025-09-197,790.07,880.07,610.07,820.0+180.0+2.36%24,500
2025-09-187,750.07,980.07,640.07,640.0-100.0-1.29%38,300
2025-09-177,690.07,840.07,620.07,740.0-90.0-1.15%24,600
2025-09-168,110.08,120.07,780.07,830.0-230.0-2.85%30,700
2025-09-128,210.08,210.08,020.08,060.0——25,800

直近120営業日分を表示