1,204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) |
|---|---|---|---|---|---|---|
| 2025/01/06 | 6,990.0 | 7,030.0 | 6,790.0 | 6,810.0 | 1,362.0 | 28,400 |
| 2024/12/30 | 6,820.0 | 7,050.0 | 6,790.0 | 6,980.0 | 1,396.0 | 44,700 |
| 2024/12/27 | 6,830.0 | 6,830.0 | 6,680.0 | 6,780.0 | 1,356.0 | 23,300 |
| 2024/12/26 | 6,720.0 | 6,730.0 | 6,640.0 | 6,730.0 | 1,346.0 | 21,900 |
| 2024/12/25 | 6,650.0 | 6,690.0 | 6,620.0 | 6,690.0 | 1,338.0 | 12,800 |
| 2024/12/24 | 6,680.0 | 6,680.0 | 6,630.0 | 6,660.0 | 1,332.0 | 10,900 |
| 2024/12/23 | 6,610.0 | 6,680.0 | 6,590.0 | 6,670.0 | 1,334.0 | 17,800 |
| 2024/12/20 | 6,570.0 | 6,610.0 | 6,560.0 | 6,580.0 | 1,316.0 | 20,600 |
| 2024/12/19 | 6,550.0 | 6,580.0 | 6,500.0 | 6,540.0 | 1,308.0 | 14,700 |
| 2024/12/18 | 6,590.0 | 6,630.0 | 6,570.0 | 6,570.0 | 1,314.0 | 13,700 |
| 2024/12/17 | 6,710.0 | 6,710.0 | 6,580.0 | 6,590.0 | 1,318.0 | 17,400 |
| 2024/12/16 | 6,750.0 | 6,800.0 | 6,700.0 | 6,700.0 | 1,340.0 | 20,800 |
| 2024/12/13 | 6,690.0 | 6,770.0 | 6,670.0 | 6,700.0 | 1,340.0 | 24,500 |
| 2024/12/12 | 6,700.0 | 6,820.0 | 6,700.0 | 6,740.0 | 1,348.0 | 25,300 |
| 2024/12/11 | 6,750.0 | 6,810.0 | 6,680.0 | 6,690.0 | 1,338.0 | 26,900 |
| 2024/12/10 | 6,770.0 | 6,790.0 | 6,680.0 | 6,690.0 | 1,338.0 | 15,400 |
| 2024/12/09 | 6,760.0 | 6,870.0 | 6,750.0 | 6,790.0 | 1,358.0 | 27,600 |
| 2024/12/06 | 6,700.0 | 6,860.0 | 6,630.0 | 6,860.0 | 1,372.0 | 68,100 |
| 2024/12/05 | 6,640.0 | 6,680.0 | 6,580.0 | 6,630.0 | 1,326.0 | 82,100 |
| 2024/12/04 | 6,450.0 | 6,620.0 | 6,370.0 | 6,550.0 | 1,310.0 | 223,900 |
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。
