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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 10,870.0 | 10,900.0 | 10,760.0 | 10,820.0 | 2,164.0 | 13,700 |
| 2025/08/22 | 10,780.0 | 10,860.0 | 10,710.0 | 10,830.0 | 2,166.0 | 17,200 |
| 2025/08/21 | 10,760.0 | 10,820.0 | 10,680.0 | 10,780.0 | 2,156.0 | 18,500 |
| 2025/08/20 | 10,900.0 | 10,910.0 | 10,760.0 | 10,850.0 | 2,170.0 | 18,200 |
| 2025/08/19 | 10,840.0 | 11,000.0 | 10,760.0 | 10,910.0 | 2,182.0 | 25,500 |
| 2025/08/18 | 10,670.0 | 10,840.0 | 10,620.0 | 10,840.0 | 2,168.0 | 29,400 |
| 2025/08/15 | 10,740.0 | 10,740.0 | 10,610.0 | 10,670.0 | 2,134.0 | 18,200 |
| 2025/08/14 | 10,850.0 | 10,850.0 | 10,700.0 | 10,740.0 | 2,148.0 | 20,100 |
| 2025/08/13 | 10,700.0 | 10,910.0 | 10,640.0 | 10,850.0 | 2,170.0 | 28,800 |
| 2025/08/12 | 10,790.0 | 10,790.0 | 10,610.0 | 10,700.0 | 2,140.0 | 37,400 |
| 2025/08/08 | 10,780.0 | 10,790.0 | 10,670.0 | 10,790.0 | 2,158.0 | 15,300 |
| 2025/08/07 | 10,780.0 | 10,900.0 | 10,650.0 | 10,780.0 | 2,156.0 | 26,000 |
| 2025/08/06 | 10,750.0 | 10,860.0 | 10,720.0 | 10,750.0 | 2,150.0 | 18,600 |
| 2025/08/05 | 10,400.0 | 10,730.0 | 10,360.0 | 10,730.0 | 2,146.0 | 37,000 |
| 2025/08/04 | 10,300.0 | 10,380.0 | 10,250.0 | 10,380.0 | 2,076.0 | 26,500 |
| 2025/08/01 | 10,330.0 | 10,460.0 | 10,320.0 | 10,460.0 | 2,092.0 | 24,200 |
| 2025/07/31 | 10,210.0 | 10,400.0 | 10,160.0 | 10,380.0 | 2,076.0 | 31,800 |
| 2025/07/30 | 10,300.0 | 10,320.0 | 10,200.0 | 10,280.0 | 2,056.0 | 35,500 |
| 2025/07/29 | 10,080.0 | 10,320.0 | 10,080.0 | 10,320.0 | 2,064.0 | 38,100 |
| 2025/07/28 | 10,250.0 | 10,250.0 | 10,100.0 | 10,150.0 | 2,030.0 | 22,400 |
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。
