1,209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) |
|---|---|---|---|---|---|---|
| 2024/11/05 | 6,430.0 | 6,490.0 | 6,390.0 | 6,470.0 | 1,294.0 | 12,200 |
| 2024/11/01 | 6,570.0 | 6,570.0 | 6,430.0 | 6,460.0 | 1,292.0 | 10,900 |
| 2024/10/31 | 6,480.0 | 6,590.0 | 6,450.0 | 6,570.0 | 1,314.0 | 19,100 |
| 2024/10/30 | 6,550.0 | 6,580.0 | 6,480.0 | 6,520.0 | 1,304.0 | 34,300 |
| 2024/10/29 | 6,480.0 | 6,530.0 | 6,470.0 | 6,520.0 | 1,304.0 | 17,400 |
| 2024/10/28 | 6,410.0 | 6,520.0 | 6,380.0 | 6,520.0 | 1,304.0 | 15,100 |
| 2024/10/25 | 6,540.0 | 6,540.0 | 6,420.0 | 6,470.0 | 1,294.0 | 12,800 |
| 2024/10/24 | 6,480.0 | 6,530.0 | 6,410.0 | 6,510.0 | 1,302.0 | 13,500 |
| 2024/10/23 | 6,460.0 | 6,500.0 | 6,420.0 | 6,470.0 | 1,294.0 | 12,900 |
| 2024/10/22 | 6,600.0 | 6,600.0 | 6,460.0 | 6,460.0 | 1,292.0 | 20,800 |
| 2024/10/21 | 6,630.0 | 6,650.0 | 6,600.0 | 6,600.0 | 1,320.0 | 9,300 |
| 2024/10/18 | 6,620.0 | 6,660.0 | 6,610.0 | 6,630.0 | 1,326.0 | 10,600 |
| 2024/10/17 | 6,690.0 | 6,690.0 | 6,620.0 | 6,620.0 | 1,324.0 | 37,900 |
| 2024/10/16 | 6,740.0 | 6,770.0 | 6,690.0 | 6,690.0 | 1,338.0 | 22,000 |
| 2024/10/15 | 6,800.0 | 6,850.0 | 6,800.0 | 6,840.0 | 1,368.0 | 18,800 |
| 2024/10/11 | 6,780.0 | 6,830.0 | 6,760.0 | 6,770.0 | 1,354.0 | 17,500 |
| 2024/10/10 | 6,730.0 | 6,830.0 | 6,720.0 | 6,780.0 | 1,356.0 | 13,300 |
| 2024/10/09 | 6,710.0 | 6,770.0 | 6,670.0 | 6,700.0 | 1,340.0 | 17,000 |
| 2024/10/08 | 6,750.0 | 6,780.0 | 6,690.0 | 6,710.0 | 1,342.0 | 13,600 |
| 2024/10/07 | 6,810.0 | 6,840.0 | 6,730.0 | 6,790.0 | 1,358.0 | 15,700 |
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。
