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) |
|---|---|---|---|---|---|---|
| 2023/09/13 | 6,740.0 | 6,790.0 | 6,700.0 | 6,710.0 | 1,342.0 | 27,500 |
| 2023/09/12 | 6,800.0 | 6,850.0 | 6,730.0 | 6,790.0 | 1,358.0 | 22,500 |
| 2023/09/11 | 6,750.0 | 6,830.0 | 6,730.0 | 6,780.0 | 1,356.0 | 29,000 |
| 2023/09/08 | 6,920.0 | 7,000.0 | 6,810.0 | 6,820.0 | 1,364.0 | 32,900 |
| 2023/09/07 | 6,960.0 | 6,980.0 | 6,850.0 | 6,960.0 | 1,392.0 | 35,300 |
| 2023/09/06 | 6,810.0 | 7,070.0 | 6,810.0 | 7,000.0 | 1,400.0 | 44,100 |
| 2023/09/05 | 6,780.0 | 6,900.0 | 6,780.0 | 6,870.0 | 1,374.0 | 50,600 |
| 2023/09/04 | 6,950.0 | 6,950.0 | 6,720.0 | 6,780.0 | 1,356.0 | 125,500 |
| 2023/09/01 | 6,600.0 | 6,970.0 | 6,450.0 | 6,960.0 | 1,392.0 | 272,300 |
| 2023/08/31 | 6,590.0 | 6,630.0 | 6,470.0 | 6,500.0 | 1,300.0 | 85,800 |
| 2023/08/30 | 6,550.0 | 6,580.0 | 6,500.0 | 6,580.0 | 1,316.0 | 37,900 |
| 2023/08/29 | 6,480.0 | 6,560.0 | 6,480.0 | 6,550.0 | 1,310.0 | 38,000 |
| 2023/08/28 | 6,410.0 | 6,490.0 | 6,390.0 | 6,480.0 | 1,296.0 | 45,700 |
| 2023/08/25 | 6,310.0 | 6,430.0 | 6,280.0 | 6,380.0 | 1,276.0 | 34,200 |
| 2023/08/24 | 6,410.0 | 6,410.0 | 6,310.0 | 6,350.0 | 1,270.0 | 24,400 |
| 2023/08/23 | 6,440.0 | 6,440.0 | 6,360.0 | 6,410.0 | 1,282.0 | 29,600 |
| 2023/08/22 | 6,340.0 | 6,450.0 | 6,310.0 | 6,400.0 | 1,280.0 | 39,000 |
| 2023/08/21 | 6,160.0 | 6,300.0 | 6,160.0 | 6,270.0 | 1,254.0 | 43,800 |
| 2023/08/18 | 6,150.0 | 6,180.0 | 6,140.0 | 6,170.0 | 1,234.0 | 29,700 |
| 2023/08/17 | 6,170.0 | 6,200.0 | 6,120.0 | 6,200.0 | 1,240.0 | 22,500 |
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。
