1,719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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 6,300.0 | 6,350.0 | 6,160.0 | 6,330.0 | 1,266.0 | 106,800 |
| 2020/07/10 | 6,180.0 | 6,280.0 | 6,110.0 | 6,200.0 | 1,240.0 | 122,200 |
| 2020/07/09 | 6,350.0 | 6,350.0 | 6,190.0 | 6,260.0 | 1,252.0 | 107,800 |
| 2020/07/08 | 6,330.0 | 6,420.0 | 6,240.0 | 6,310.0 | 1,262.0 | 103,200 |
| 2020/07/07 | 6,560.0 | 6,590.0 | 6,250.0 | 6,350.0 | 1,270.0 | 225,200 |
| 2020/07/06 | 6,400.0 | 6,570.0 | 6,300.0 | 6,440.0 | 1,288.0 | 343,900 |
| 2020/07/03 | 5,950.0 | 6,130.0 | 5,880.0 | 6,070.0 | 1,214.0 | 131,800 |
| 2020/07/02 | 6,160.0 | 6,200.0 | 5,850.0 | 5,880.0 | 1,176.0 | 200,600 |
| 2020/07/01 | 6,300.0 | 6,420.0 | 6,180.0 | 6,210.0 | 1,242.0 | 114,200 |
| 2020/06/30 | 6,400.0 | 6,410.0 | 6,170.0 | 6,280.0 | 1,256.0 | 138,700 |
| 2020/06/29 | 6,160.0 | 6,500.0 | 6,150.0 | 6,310.0 | 1,262.0 | 232,300 |
| 2020/06/26 | 6,100.0 | 6,290.0 | 6,060.0 | 6,210.0 | 1,242.0 | 166,900 |
| 2020/06/25 | 6,110.0 | 6,130.0 | 6,010.0 | 6,090.0 | 1,218.0 | 151,300 |
| 2020/06/24 | 6,220.0 | 6,370.0 | 6,180.0 | 6,210.0 | 1,242.0 | 124,600 |
| 2020/06/23 | 6,270.0 | 6,290.0 | 6,100.0 | 6,170.0 | 1,234.0 | 179,300 |
| 2020/06/22 | 6,190.0 | 6,260.0 | 6,170.0 | 6,250.0 | 1,250.0 | 83,200 |
| 2020/06/19 | 6,280.0 | 6,330.0 | 6,150.0 | 6,280.0 | 1,256.0 | 135,700 |
| 2020/06/18 | 6,450.0 | 6,490.0 | 6,260.0 | 6,370.0 | 1,274.0 | 122,100 |
| 2020/06/17 | 6,350.0 | 6,550.0 | 6,340.0 | 6,420.0 | 1,284.0 | 187,100 |
| 2020/06/16 | 6,430.0 | 6,460.0 | 6,300.0 | 6,350.0 | 1,270.0 | 169,200 |
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。
