1,709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) |
|---|---|---|---|---|---|---|
| 2021/10/04 | 5,300.0 | 5,330.0 | 5,130.0 | 5,140.0 | 1,028.0 | 21,700 |
| 2021/10/01 | 5,420.0 | 5,460.0 | 5,250.0 | 5,280.0 | 1,056.0 | 31,200 |
| 2021/09/30 | 5,690.0 | 5,690.0 | 5,460.0 | 5,470.0 | 1,094.0 | 39,500 |
| 2021/09/29 | 5,520.0 | 5,600.0 | 5,490.0 | 5,590.0 | 1,118.0 | 28,800 |
| 2021/09/28 | 5,670.0 | 5,670.0 | 5,510.0 | 5,600.0 | 1,120.0 | 30,700 |
| 2021/09/27 | 5,670.0 | 5,720.0 | 5,650.0 | 5,690.0 | 1,138.0 | 20,100 |
| 2021/09/24 | 5,720.0 | 5,810.0 | 5,720.0 | 5,730.0 | 1,146.0 | 31,300 |
| 2021/09/22 | 5,710.0 | 5,800.0 | 5,660.0 | 5,670.0 | 1,134.0 | 41,900 |
| 2021/09/21 | 5,600.0 | 5,790.0 | 5,550.0 | 5,750.0 | 1,150.0 | 30,600 |
| 2021/09/17 | 5,810.0 | 5,860.0 | 5,730.0 | 5,790.0 | 1,158.0 | 43,100 |
| 2021/09/16 | 5,630.0 | 5,900.0 | 5,620.0 | 5,810.0 | 1,162.0 | 90,700 |
| 2021/09/15 | 5,490.0 | 5,660.0 | 5,480.0 | 5,630.0 | 1,126.0 | 60,900 |
| 2021/09/14 | 5,350.0 | 5,530.0 | 5,350.0 | 5,510.0 | 1,102.0 | 42,500 |
| 2021/09/13 | 5,340.0 | 5,400.0 | 5,240.0 | 5,370.0 | 1,074.0 | 27,800 |
| 2021/09/10 | 5,370.0 | 5,420.0 | 5,320.0 | 5,350.0 | 1,070.0 | 39,200 |
| 2021/09/09 | 5,480.0 | 5,480.0 | 5,400.0 | 5,420.0 | 1,084.0 | 24,300 |
| 2021/09/08 | 5,450.0 | 5,560.0 | 5,450.0 | 5,450.0 | 1,090.0 | 46,300 |
| 2021/09/07 | 5,430.0 | 5,550.0 | 5,430.0 | 5,550.0 | 1,110.0 | 58,400 |
| 2021/09/06 | 5,290.0 | 5,420.0 | 5,220.0 | 5,410.0 | 1,082.0 | 57,500 |
| 2021/09/03 | 5,350.0 | 5,350.0 | 5,190.0 | 5,190.0 | 1,038.0 | 60,000 |
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。
