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) |
|---|---|---|---|---|---|---|
| 2023/10/13 | 7,010.0 | 7,040.0 | 6,890.0 | 6,930.0 | 1,386.0 | 22,200 |
| 2023/10/12 | 6,890.0 | 7,070.0 | 6,850.0 | 7,040.0 | 1,408.0 | 33,200 |
| 2023/10/11 | 7,050.0 | 7,060.0 | 6,890.0 | 6,890.0 | 1,378.0 | 22,700 |
| 2023/10/10 | 6,970.0 | 7,120.0 | 6,970.0 | 7,100.0 | 1,420.0 | 28,300 |
| 2023/10/06 | 6,770.0 | 7,060.0 | 6,770.0 | 6,990.0 | 1,398.0 | 38,800 |
| 2023/10/05 | 6,570.0 | 6,860.0 | 6,570.0 | 6,830.0 | 1,366.0 | 36,000 |
| 2023/10/04 | 6,600.0 | 6,640.0 | 6,540.0 | 6,570.0 | 1,314.0 | 51,100 |
| 2023/10/03 | 6,710.0 | 6,750.0 | 6,580.0 | 6,620.0 | 1,324.0 | 39,400 |
| 2023/10/02 | 6,780.0 | 6,870.0 | 6,750.0 | 6,750.0 | 1,350.0 | 32,400 |
| 2023/09/29 | 6,870.0 | 6,870.0 | 6,740.0 | 6,780.0 | 1,356.0 | 35,700 |
| 2023/09/28 | 6,880.0 | 6,910.0 | 6,790.0 | 6,860.0 | 1,372.0 | 29,300 |
| 2023/09/27 | 6,800.0 | 6,880.0 | 6,750.0 | 6,870.0 | 1,374.0 | 29,000 |
| 2023/09/26 | 6,840.0 | 6,860.0 | 6,760.0 | 6,770.0 | 1,354.0 | 39,200 |
| 2023/09/25 | 6,870.0 | 6,930.0 | 6,830.0 | 6,850.0 | 1,370.0 | 21,300 |
| 2023/09/22 | 6,720.0 | 6,840.0 | 6,720.0 | 6,800.0 | 1,360.0 | 30,600 |
| 2023/09/21 | 6,800.0 | 6,860.0 | 6,760.0 | 6,800.0 | 1,360.0 | 18,700 |
| 2023/09/20 | 6,840.0 | 6,880.0 | 6,780.0 | 6,800.0 | 1,360.0 | 31,000 |
| 2023/09/19 | 6,680.0 | 6,850.0 | 6,680.0 | 6,850.0 | 1,370.0 | 25,300 |
| 2023/09/15 | 6,760.0 | 6,820.0 | 6,710.0 | 6,770.0 | 1,354.0 | 29,100 |
| 2023/09/14 | 6,710.0 | 6,750.0 | 6,680.0 | 6,730.0 | 1,346.0 | 15,600 |
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。
