1,214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) |
|---|---|---|---|---|---|---|
| 2024/07/08 | 8,190.0 | 8,190.0 | 7,980.0 | 8,000.0 | 1,600.0 | 51,100 |
| 2024/07/05 | 8,330.0 | 8,330.0 | 8,240.0 | 8,240.0 | 1,648.0 | 29,000 |
| 2024/07/04 | 8,290.0 | 8,360.0 | 8,250.0 | 8,330.0 | 1,666.0 | 28,600 |
| 2024/07/03 | 8,320.0 | 8,390.0 | 8,270.0 | 8,300.0 | 1,660.0 | 30,400 |
| 2024/07/02 | 8,300.0 | 8,410.0 | 8,300.0 | 8,340.0 | 1,668.0 | 27,600 |
| 2024/07/01 | 8,440.0 | 8,450.0 | 8,300.0 | 8,340.0 | 1,668.0 | 25,400 |
| 2024/06/28 | 8,350.0 | 8,450.0 | 8,280.0 | 8,370.0 | 1,674.0 | 40,800 |
| 2024/06/27 | 8,280.0 | 8,450.0 | 8,280.0 | 8,320.0 | 1,664.0 | 57,100 |
| 2024/06/26 | 8,240.0 | 8,260.0 | 8,180.0 | 8,210.0 | 1,642.0 | 22,800 |
| 2024/06/25 | 7,960.0 | 8,210.0 | 7,950.0 | 8,210.0 | 1,642.0 | 31,600 |
| 2024/06/24 | 8,060.0 | 8,070.0 | 7,870.0 | 7,960.0 | 1,592.0 | 25,000 |
| 2024/06/21 | 8,120.0 | 8,200.0 | 8,010.0 | 8,020.0 | 1,604.0 | 39,800 |
| 2024/06/20 | 8,170.0 | 8,220.0 | 8,090.0 | 8,180.0 | 1,636.0 | 30,400 |
| 2024/06/19 | 7,830.0 | 8,080.0 | 7,780.0 | 8,080.0 | 1,616.0 | 42,600 |
| 2024/06/18 | 7,650.0 | 7,870.0 | 7,610.0 | 7,830.0 | 1,566.0 | 35,900 |
| 2024/06/17 | 7,600.0 | 7,600.0 | 7,460.0 | 7,540.0 | 1,508.0 | 25,500 |
| 2024/06/14 | 7,430.0 | 7,660.0 | 7,400.0 | 7,650.0 | 1,530.0 | 43,100 |
| 2024/06/13 | 7,600.0 | 7,620.0 | 7,440.0 | 7,440.0 | 1,488.0 | 26,300 |
| 2024/06/12 | 7,530.0 | 7,570.0 | 7,470.0 | 7,570.0 | 1,514.0 | 26,100 |
| 2024/06/11 | 7,390.0 | 7,530.0 | 7,390.0 | 7,530.0 | 1,506.0 | 35,900 |
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。
