1,716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) |
|---|---|---|---|---|---|---|
| 2020/08/12 | 6,050.0 | 6,320.0 | 6,000.0 | 6,250.0 | 1,250.0 | 111,200 |
| 2020/08/11 | 6,130.0 | 6,130.0 | 5,920.0 | 6,050.0 | 1,210.0 | 69,300 |
| 2020/08/07 | 6,130.0 | 6,160.0 | 5,980.0 | 6,060.0 | 1,212.0 | 95,500 |
| 2020/08/06 | 6,260.0 | 6,320.0 | 6,140.0 | 6,150.0 | 1,230.0 | 76,600 |
| 2020/08/05 | 6,320.0 | 6,320.0 | 6,170.0 | 6,300.0 | 1,260.0 | 53,800 |
| 2020/08/04 | 6,370.0 | 6,430.0 | 6,210.0 | 6,340.0 | 1,268.0 | 75,700 |
| 2020/08/03 | 6,360.0 | 6,430.0 | 6,270.0 | 6,380.0 | 1,276.0 | 96,600 |
| 2020/07/31 | 6,640.0 | 6,660.0 | 6,350.0 | 6,350.0 | 1,270.0 | 155,100 |
| 2020/07/30 | 6,750.0 | 6,770.0 | 6,530.0 | 6,740.0 | 1,348.0 | 125,100 |
| 2020/07/29 | 6,820.0 | 6,840.0 | 6,630.0 | 6,730.0 | 1,346.0 | 99,700 |
| 2020/07/28 | 6,850.0 | 7,030.0 | 6,800.0 | 6,850.0 | 1,370.0 | 157,500 |
| 2020/07/27 | 6,720.0 | 6,830.0 | 6,520.0 | 6,800.0 | 1,360.0 | 199,400 |
| 2020/07/22 | 6,780.0 | 6,820.0 | 6,680.0 | 6,820.0 | 1,364.0 | 79,900 |
| 2020/07/21 | 6,800.0 | 6,860.0 | 6,650.0 | 6,800.0 | 1,360.0 | 181,900 |
| 2020/07/20 | 6,880.0 | 7,000.0 | 6,730.0 | 6,860.0 | 1,372.0 | 258,900 |
| 2020/07/17 | 6,590.0 | 6,950.0 | 6,570.0 | 6,730.0 | 1,346.0 | 403,200 |
| 2020/07/16 | 6,450.0 | 6,650.0 | 6,320.0 | 6,540.0 | 1,308.0 | 358,900 |
| 2020/07/15 | 6,320.0 | 6,530.0 | 6,320.0 | 6,390.0 | 1,278.0 | 181,100 |
| 2020/07/14 | 6,230.0 | 6,330.0 | 6,200.0 | 6,320.0 | 1,264.0 | 97,200 |
| 2020/07/13 | 6,300.0 | 6,350.0 | 6,160.0 | 6,330.0 | 1,266.0 | 106,800 |
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。
