1,728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) |
|---|---|---|---|---|---|---|
| 2020/06/12 | 6,150.0 | 6,530.0 | 6,040.0 | 6,450.0 | 1,290.0 | 367,800 |
| 2020/06/11 | 6,880.0 | 6,910.0 | 6,530.0 | 6,550.0 | 1,310.0 | 269,900 |
| 2020/06/10 | 6,920.0 | 7,040.0 | 6,790.0 | 6,950.0 | 1,390.0 | 208,600 |
| 2020/06/09 | 6,840.0 | 7,040.0 | 6,760.0 | 6,930.0 | 1,386.0 | 228,700 |
| 2020/06/08 | 7,200.0 | 7,200.0 | 6,820.0 | 6,840.0 | 1,368.0 | 328,800 |
| 2020/06/05 | 7,110.0 | 7,450.0 | 6,720.0 | 7,170.0 | 1,434.0 | 1,051,500 |
| 2020/06/04 | 6,760.0 | 7,060.0 | 6,630.0 | 7,060.0 | 1,412.0 | 603,900 |
| 2020/06/03 | 6,110.0 | 6,180.0 | 5,920.0 | 6,060.0 | 1,212.0 | 311,800 |
| 2020/06/02 | 5,900.0 | 6,090.0 | 5,810.0 | 5,950.0 | 1,190.0 | 316,400 |
| 2020/06/01 | 5,630.0 | 5,890.0 | 5,590.0 | 5,850.0 | 1,170.0 | 202,400 |
| 2020/05/29 | 5,400.0 | 5,730.0 | 5,360.0 | 5,640.0 | 1,128.0 | 341,300 |
| 2020/05/28 | 5,670.0 | 5,670.0 | 5,390.0 | 5,500.0 | 1,100.0 | 137,900 |
| 2020/05/27 | 5,520.0 | 5,680.0 | 5,450.0 | 5,570.0 | 1,114.0 | 122,300 |
| 2020/05/26 | 5,640.0 | 5,690.0 | 5,400.0 | 5,490.0 | 1,098.0 | 144,200 |
| 2020/05/25 | 5,270.0 | 5,540.0 | 5,250.0 | 5,540.0 | 1,108.0 | 154,800 |
| 2020/05/22 | 5,250.0 | 5,300.0 | 5,160.0 | 5,170.0 | 1,034.0 | 92,600 |
| 2020/05/21 | 5,330.0 | 5,380.0 | 5,180.0 | 5,270.0 | 1,054.0 | 85,000 |
| 2020/05/20 | 5,270.0 | 5,340.0 | 5,160.0 | 5,310.0 | 1,062.0 | 105,100 |
| 2020/05/19 | 5,350.0 | 5,350.0 | 5,240.0 | 5,320.0 | 1,064.0 | 98,800 |
| 2020/05/18 | 5,380.0 | 5,400.0 | 5,160.0 | 5,230.0 | 1,046.0 | 112,400 |
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。
