1,711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) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 6,810.0 | 6,840.0 | 6,730.0 | 6,790.0 | 1,358.0 | 15,700 |
| 2024/10/04 | 6,740.0 | 6,770.0 | 6,720.0 | 6,730.0 | 1,346.0 | 16,400 |
| 2024/10/03 | 6,860.0 | 6,860.0 | 6,700.0 | 6,700.0 | 1,340.0 | 22,500 |
| 2024/10/02 | 6,750.0 | 6,830.0 | 6,730.0 | 6,730.0 | 1,346.0 | 31,900 |
| 2024/10/01 | 6,870.0 | 6,880.0 | 6,780.0 | 6,850.0 | 1,370.0 | 16,500 |
| 2024/09/30 | 6,810.0 | 6,820.0 | 6,720.0 | 6,800.0 | 1,360.0 | 24,800 |
| 2024/09/27 | 6,940.0 | 6,940.0 | 6,850.0 | 6,910.0 | 1,382.0 | 24,600 |
| 2024/09/26 | 6,810.0 | 6,890.0 | 6,800.0 | 6,890.0 | 1,378.0 | 41,100 |
| 2024/09/25 | 6,780.0 | 6,830.0 | 6,700.0 | 6,770.0 | 1,354.0 | 20,400 |
| 2024/09/24 | 6,760.0 | 6,850.0 | 6,700.0 | 6,800.0 | 1,360.0 | 23,500 |
| 2024/09/20 | 6,800.0 | 6,800.0 | 6,720.0 | 6,730.0 | 1,346.0 | 38,300 |
| 2024/09/19 | 6,800.0 | 6,860.0 | 6,750.0 | 6,790.0 | 1,358.0 | 18,400 |
| 2024/09/18 | 6,690.0 | 6,760.0 | 6,660.0 | 6,730.0 | 1,346.0 | 18,800 |
| 2024/09/17 | 6,710.0 | 6,720.0 | 6,600.0 | 6,660.0 | 1,332.0 | 22,900 |
| 2024/09/13 | 6,710.0 | 6,750.0 | 6,650.0 | 6,650.0 | 1,330.0 | 25,500 |
| 2024/09/12 | 6,800.0 | 6,800.0 | 6,700.0 | 6,710.0 | 1,342.0 | 20,000 |
| 2024/09/11 | 6,620.0 | 6,760.0 | 6,610.0 | 6,630.0 | 1,326.0 | 23,600 |
| 2024/09/10 | 6,700.0 | 6,800.0 | 6,680.0 | 6,710.0 | 1,342.0 | 17,400 |
| 2024/09/09 | 6,600.0 | 6,760.0 | 6,540.0 | 6,700.0 | 1,340.0 | 45,000 |
| 2024/09/06 | 7,050.0 | 7,050.0 | 6,800.0 | 6,830.0 | 1,366.0 | 36,600 |
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。
