1,249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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 10,140.0 | 10,280.0 | 10,100.0 | 10,230.0 | 2,046.0 | 90,000 |
| 2025/12/18 | 10,050.0 | 10,100.0 | 10,000.0 | 10,100.0 | 2,020.0 | 52,300 |
| 2025/12/17 | 10,020.0 | 10,150.0 | 9,950.0 | 10,140.0 | 2,028.0 | 63,100 |
| 2025/12/16 | 9,990.0 | 10,150.0 | 9,930.0 | 10,140.0 | 2,028.0 | 84,500 |
| 2025/12/15 | 10,020.0 | 10,040.0 | 9,930.0 | 9,990.0 | 1,998.0 | 35,200 |
| 2025/12/12 | 10,040.0 | 10,160.0 | 10,000.0 | 10,020.0 | 2,004.0 | 58,600 |
| 2025/12/11 | 10,110.0 | 10,160.0 | 9,900.0 | 10,000.0 | 2,000.0 | 82,700 |
| 2025/12/10 | 9,920.0 | 10,800.0 | 9,900.0 | 10,130.0 | 2,026.0 | 191,600 |
| 2025/12/09 | 10,030.0 | 10,070.0 | 9,830.0 | 9,870.0 | 1,974.0 | 107,400 |
| 2025/12/08 | 9,980.0 | 10,250.0 | 9,950.0 | 10,070.0 | 2,014.0 | 131,300 |
| 2025/12/05 | 10,200.0 | 10,300.0 | 9,900.0 | 9,930.0 | 1,986.0 | 285,400 |
| 2025/12/04 | 10,020.0 | 10,150.0 | 9,820.0 | 9,880.0 | 1,976.0 | 417,500 |
| 2025/12/03 | 11,190.0 | 11,190.0 | 10,900.0 | 10,920.0 | 2,184.0 | 127,000 |
| 2025/12/02 | 11,350.0 | 11,350.0 | 11,110.0 | 11,190.0 | 2,238.0 | 71,200 |
| 2025/12/01 | 11,120.0 | 11,230.0 | 11,010.0 | 11,060.0 | 2,212.0 | 42,200 |
| 2025/11/28 | 11,050.0 | 11,140.0 | 10,940.0 | 10,990.0 | 2,198.0 | 41,900 |
| 2025/11/27 | 10,880.0 | 11,100.0 | 10,850.0 | 11,070.0 | 2,214.0 | 37,500 |
| 2025/11/26 | 10,820.0 | 10,940.0 | 10,720.0 | 10,860.0 | 2,172.0 | 30,000 |
| 2025/11/25 | 10,810.0 | 10,940.0 | 10,710.0 | 10,830.0 | 2,166.0 | 41,700 |
| 2025/11/21 | 10,370.0 | 10,670.0 | 10,370.0 | 10,640.0 | 2,128.0 | 56,000 |
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。
