1,731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) |
|---|---|---|---|---|---|---|
| 2020/09/09 | 5,190.0 | 5,250.0 | 5,140.0 | 5,170.0 | 1,034.0 | 62,200 |
| 2020/09/08 | 5,110.0 | 5,290.0 | 5,070.0 | 5,290.0 | 1,058.0 | 104,400 |
| 2020/09/07 | 5,220.0 | 5,240.0 | 5,130.0 | 5,150.0 | 1,030.0 | 126,900 |
| 2020/09/04 | 5,310.0 | 5,370.0 | 5,220.0 | 5,280.0 | 1,056.0 | 111,600 |
| 2020/09/03 | 5,440.0 | 5,530.0 | 5,340.0 | 5,410.0 | 1,082.0 | 240,900 |
| 2020/09/02 | 5,430.0 | 5,440.0 | 5,230.0 | 5,290.0 | 1,058.0 | 325,200 |
| 2020/09/01 | 5,900.0 | 5,920.0 | 5,560.0 | 5,560.0 | 1,112.0 | 524,300 |
| 2020/08/31 | 6,230.0 | 6,360.0 | 6,110.0 | 6,330.0 | 1,266.0 | 195,400 |
| 2020/08/28 | 6,250.0 | 6,310.0 | 5,870.0 | 5,970.0 | 1,194.0 | 156,100 |
| 2020/08/27 | 6,440.0 | 6,470.0 | 6,290.0 | 6,340.0 | 1,268.0 | 79,800 |
| 2020/08/26 | 6,410.0 | 6,500.0 | 6,250.0 | 6,500.0 | 1,300.0 | 115,000 |
| 2020/08/25 | 6,630.0 | 6,630.0 | 6,530.0 | 6,550.0 | 1,310.0 | 66,100 |
| 2020/08/24 | 6,460.0 | 6,580.0 | 6,420.0 | 6,570.0 | 1,314.0 | 72,900 |
| 2020/08/21 | 6,430.0 | 6,490.0 | 6,250.0 | 6,470.0 | 1,294.0 | 137,600 |
| 2020/08/20 | 6,650.0 | 6,650.0 | 6,450.0 | 6,500.0 | 1,300.0 | 107,500 |
| 2020/08/19 | 6,340.0 | 6,630.0 | 6,330.0 | 6,550.0 | 1,310.0 | 140,000 |
| 2020/08/18 | 6,200.0 | 6,350.0 | 6,130.0 | 6,340.0 | 1,268.0 | 67,800 |
| 2020/08/17 | 6,180.0 | 6,290.0 | 6,130.0 | 6,240.0 | 1,248.0 | 50,100 |
| 2020/08/14 | 6,230.0 | 6,330.0 | 6,190.0 | 6,240.0 | 1,248.0 | 70,100 |
| 2020/08/13 | 6,270.0 | 6,310.0 | 6,110.0 | 6,230.0 | 1,246.0 | 84,900 |
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。
