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) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 5,620.0 | 5,730.0 | 5,600.0 | 5,730.0 | 1,146.0 | 283,800 |
| 2023/07/14 | 5,690.0 | 5,690.0 | 5,580.0 | 5,590.0 | 1,118.0 | 123,200 |
| 2023/07/13 | 5,630.0 | 5,690.0 | 5,600.0 | 5,640.0 | 1,128.0 | 35,500 |
| 2023/07/12 | 5,670.0 | 5,680.0 | 5,580.0 | 5,610.0 | 1,122.0 | 48,100 |
| 2023/07/11 | 5,770.0 | 5,830.0 | 5,650.0 | 5,650.0 | 1,130.0 | 62,300 |
| 2023/07/10 | 5,750.0 | 5,840.0 | 5,750.0 | 5,760.0 | 1,152.0 | 82,100 |
| 2023/07/07 | 5,660.0 | 5,780.0 | 5,610.0 | 5,700.0 | 1,140.0 | 65,700 |
| 2023/07/06 | 5,770.0 | 5,810.0 | 5,690.0 | 5,720.0 | 1,144.0 | 67,800 |
| 2023/07/05 | 5,800.0 | 5,800.0 | 5,740.0 | 5,780.0 | 1,156.0 | 73,100 |
| 2023/07/04 | 5,840.0 | 5,840.0 | 5,780.0 | 5,800.0 | 1,160.0 | 42,400 |
| 2023/07/03 | 5,860.0 | 5,880.0 | 5,780.0 | 5,840.0 | 1,168.0 | 46,400 |
| 2023/06/30 | 5,860.0 | 5,860.0 | 5,790.0 | 5,820.0 | 1,164.0 | 44,900 |
| 2023/06/29 | 5,720.0 | 5,890.0 | 5,710.0 | 5,850.0 | 1,170.0 | 58,500 |
| 2023/06/28 | 5,610.0 | 5,660.0 | 5,590.0 | 5,660.0 | 1,132.0 | 19,800 |
| 2023/06/27 | 5,520.0 | 5,600.0 | 5,500.0 | 5,550.0 | 1,110.0 | 18,000 |
| 2023/06/26 | 5,530.0 | 5,590.0 | 5,430.0 | 5,520.0 | 1,104.0 | 17,900 |
| 2023/06/23 | 5,690.0 | 5,690.0 | 5,520.0 | 5,580.0 | 1,116.0 | 26,200 |
| 2023/06/22 | 5,690.0 | 5,720.0 | 5,640.0 | 5,640.0 | 1,128.0 | 16,600 |
| 2023/06/21 | 5,700.0 | 5,750.0 | 5,660.0 | 5,690.0 | 1,138.0 | 24,700 |
| 2023/06/20 | 5,740.0 | 5,750.0 | 5,660.0 | 5,700.0 | 1,140.0 | 18,800 |
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。
