1,253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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 12,660.0 | 12,700.0 | 12,370.0 | 12,590.0 | 2,518.0 | 54,000 |
| 2025/09/22 | 12,540.0 | 12,700.0 | 12,430.0 | 12,700.0 | 2,540.0 | 62,600 |
| 2025/09/19 | 12,510.0 | 12,620.0 | 12,250.0 | 12,530.0 | 2,506.0 | 68,100 |
| 2025/09/18 | 12,370.0 | 12,520.0 | 12,240.0 | 12,490.0 | 2,498.0 | 38,600 |
| 2025/09/17 | 12,800.0 | 12,880.0 | 12,320.0 | 12,350.0 | 2,470.0 | 70,300 |
| 2025/09/16 | 11,980.0 | 12,660.0 | 11,940.0 | 12,660.0 | 2,532.0 | 117,200 |
| 2025/09/12 | 12,000.0 | 12,030.0 | 11,820.0 | 11,880.0 | 2,376.0 | 34,700 |
| 2025/09/11 | 11,720.0 | 11,940.0 | 11,650.0 | 11,920.0 | 2,384.0 | 48,400 |
| 2025/09/10 | 11,530.0 | 11,770.0 | 11,420.0 | 11,700.0 | 2,340.0 | 57,700 |
| 2025/09/09 | 11,420.0 | 11,710.0 | 11,330.0 | 11,460.0 | 2,292.0 | 69,300 |
| 2025/09/08 | 11,510.0 | 11,590.0 | 11,350.0 | 11,360.0 | 2,272.0 | 46,300 |
| 2025/09/05 | 11,470.0 | 11,790.0 | 11,400.0 | 11,540.0 | 2,308.0 | 90,200 |
| 2025/09/04 | 12,300.0 | 12,350.0 | 11,420.0 | 11,470.0 | 2,294.0 | 218,200 |
| 2025/09/03 | 12,380.0 | 12,620.0 | 11,970.0 | 12,300.0 | 2,460.0 | 489,500 |
| 2025/09/02 | 11,000.0 | 11,010.0 | 10,620.0 | 10,880.0 | 2,176.0 | 127,200 |
| 2025/09/01 | 10,800.0 | 10,980.0 | 10,720.0 | 10,840.0 | 2,168.0 | 50,700 |
| 2025/08/29 | 10,720.0 | 10,800.0 | 10,660.0 | 10,770.0 | 2,154.0 | 26,100 |
| 2025/08/28 | 10,770.0 | 10,840.0 | 10,640.0 | 10,750.0 | 2,150.0 | 17,900 |
| 2025/08/27 | 10,730.0 | 10,820.0 | 10,700.0 | 10,760.0 | 2,152.0 | 24,400 |
| 2025/08/26 | 10,770.0 | 10,890.0 | 10,700.0 | 10,700.0 | 2,140.0 | 34,200 |
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。
