1,219円
内田洋行の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/05 | 7,490.0 | 7,690.0 | 7,320.0 | 7,650.0 | 1,530.0 | 302,000 |
| 2025/03/04 | 6,890.0 | 6,930.0 | 6,820.0 | 6,840.0 | 1,368.0 | 41,700 |
| 2025/03/03 | 6,890.0 | 6,990.0 | 6,860.0 | 6,960.0 | 1,392.0 | 28,100 |
| 2025/02/28 | 6,880.0 | 6,910.0 | 6,840.0 | 6,890.0 | 1,378.0 | 27,600 |
| 2025/02/27 | 6,890.0 | 6,930.0 | 6,840.0 | 6,930.0 | 1,386.0 | 17,500 |
| 2025/02/26 | 6,840.0 | 6,910.0 | 6,780.0 | 6,830.0 | 1,366.0 | 26,500 |
| 2025/02/25 | 6,800.0 | 6,850.0 | 6,760.0 | 6,790.0 | 1,358.0 | 22,900 |
| 2025/02/21 | 6,890.0 | 6,980.0 | 6,790.0 | 6,830.0 | 1,366.0 | 17,000 |
| 2025/02/20 | 6,960.0 | 6,990.0 | 6,880.0 | 6,910.0 | 1,382.0 | 17,200 |
| 2025/02/19 | 7,090.0 | 7,120.0 | 7,010.0 | 7,030.0 | 1,406.0 | 11,900 |
| 2025/02/18 | 6,970.0 | 7,080.0 | 6,950.0 | 7,080.0 | 1,416.0 | 21,800 |
| 2025/02/17 | 6,970.0 | 7,040.0 | 6,930.0 | 6,970.0 | 1,394.0 | 20,500 |
| 2025/02/14 | 6,990.0 | 6,990.0 | 6,930.0 | 6,980.0 | 1,396.0 | 19,700 |
| 2025/02/13 | 6,860.0 | 6,950.0 | 6,840.0 | 6,910.0 | 1,382.0 | 13,200 |
| 2025/02/12 | 6,830.0 | 6,900.0 | 6,760.0 | 6,810.0 | 1,362.0 | 15,400 |
| 2025/02/10 | 6,820.0 | 6,840.0 | 6,760.0 | 6,770.0 | 1,354.0 | 11,500 |
| 2025/02/07 | 6,750.0 | 6,860.0 | 6,750.0 | 6,800.0 | 1,360.0 | 17,900 |
| 2025/02/06 | 6,660.0 | 6,770.0 | 6,650.0 | 6,740.0 | 1,348.0 | 16,900 |
| 2025/02/05 | 6,780.0 | 6,780.0 | 6,620.0 | 6,660.0 | 1,332.0 | 16,400 |
| 2025/02/04 | 6,800.0 | 6,830.0 | 6,670.0 | 6,680.0 | 1,336.0 | 20,800 |
おすすめ条件でスクリーニングされた銘柄を見る
内田洋行の取引履歴を振り返りませんか？
内田洋行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。
