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) |
|---|---|---|---|---|---|---|
| 2024/02/13 | 7,630.0 | 7,780.0 | 7,630.0 | 7,760.0 | 1,552.0 | 18,800 |
| 2024/02/09 | 7,690.0 | 7,780.0 | 7,620.0 | 7,620.0 | 1,524.0 | 14,200 |
| 2024/02/08 | 7,850.0 | 7,850.0 | 7,590.0 | 7,780.0 | 1,556.0 | 18,000 |
| 2024/02/07 | 7,690.0 | 7,830.0 | 7,680.0 | 7,830.0 | 1,566.0 | 11,700 |
| 2024/02/06 | 7,810.0 | 7,810.0 | 7,700.0 | 7,700.0 | 1,540.0 | 12,600 |
| 2024/02/05 | 7,860.0 | 7,860.0 | 7,730.0 | 7,740.0 | 1,548.0 | 15,900 |
| 2024/02/02 | 7,700.0 | 7,910.0 | 7,690.0 | 7,860.0 | 1,572.0 | 27,200 |
| 2024/02/01 | 7,600.0 | 7,650.0 | 7,540.0 | 7,620.0 | 1,524.0 | 12,300 |
| 2024/01/31 | 7,550.0 | 7,640.0 | 7,490.0 | 7,640.0 | 1,528.0 | 13,100 |
| 2024/01/30 | 7,680.0 | 7,680.0 | 7,560.0 | 7,580.0 | 1,516.0 | 11,600 |
| 2024/01/29 | 7,700.0 | 7,700.0 | 7,610.0 | 7,610.0 | 1,522.0 | 9,100 |
| 2024/01/26 | 7,560.0 | 7,680.0 | 7,560.0 | 7,610.0 | 1,522.0 | 14,200 |
| 2024/01/25 | 7,550.0 | 7,700.0 | 7,550.0 | 7,640.0 | 1,528.0 | 14,100 |
| 2024/01/24 | 7,560.0 | 7,560.0 | 7,510.0 | 7,550.0 | 1,510.0 | 11,200 |
| 2024/01/23 | 7,590.0 | 7,690.0 | 7,540.0 | 7,570.0 | 1,514.0 | 21,600 |
| 2024/01/22 | 7,320.0 | 7,580.0 | 7,320.0 | 7,580.0 | 1,516.0 | 60,400 |
| 2024/01/19 | 7,180.0 | 7,260.0 | 7,140.0 | 7,240.0 | 1,448.0 | 19,800 |
| 2024/01/18 | 7,230.0 | 7,330.0 | 7,170.0 | 7,180.0 | 1,436.0 | 25,400 |
| 2024/01/17 | 7,110.0 | 7,180.0 | 7,010.0 | 7,010.0 | 1,402.0 | 14,200 |
| 2024/01/16 | 7,240.0 | 7,240.0 | 7,110.0 | 7,110.0 | 1,422.0 | 12,200 |
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。
