1,720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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 6,370.0 | 6,480.0 | 6,220.0 | 6,380.0 | 1,276.0 | 125,500 |
| 2020/02/13 | 6,770.0 | 6,790.0 | 6,380.0 | 6,450.0 | 1,290.0 | 179,600 |
| 2020/02/12 | 6,760.0 | 6,880.0 | 6,730.0 | 6,820.0 | 1,364.0 | 68,200 |
| 2020/02/10 | 6,800.0 | 6,920.0 | 6,720.0 | 6,760.0 | 1,352.0 | 101,100 |
| 2020/02/07 | 6,950.0 | 6,950.0 | 6,780.0 | 6,830.0 | 1,366.0 | 73,200 |
| 2020/02/06 | 6,960.0 | 6,960.0 | 6,790.0 | 6,900.0 | 1,380.0 | 88,200 |
| 2020/02/05 | 6,960.0 | 7,000.0 | 6,820.0 | 6,860.0 | 1,372.0 | 85,000 |
| 2020/02/04 | 6,900.0 | 6,950.0 | 6,800.0 | 6,910.0 | 1,382.0 | 152,000 |
| 2020/02/03 | 6,920.0 | 7,210.0 | 6,830.0 | 7,050.0 | 1,410.0 | 106,800 |
| 2020/01/31 | 7,050.0 | 7,230.0 | 7,030.0 | 7,180.0 | 1,436.0 | 66,700 |
| 2020/01/30 | 7,180.0 | 7,280.0 | 6,930.0 | 7,010.0 | 1,402.0 | 147,800 |
| 2020/01/29 | 7,300.0 | 7,320.0 | 7,160.0 | 7,250.0 | 1,450.0 | 71,600 |
| 2020/01/28 | 7,100.0 | 7,310.0 | 7,070.0 | 7,250.0 | 1,450.0 | 78,900 |
| 2020/01/27 | 7,090.0 | 7,260.0 | 7,050.0 | 7,180.0 | 1,436.0 | 151,100 |
| 2020/01/24 | 7,430.0 | 7,490.0 | 7,230.0 | 7,320.0 | 1,464.0 | 101,000 |
| 2020/01/23 | 7,610.0 | 7,620.0 | 7,410.0 | 7,430.0 | 1,486.0 | 141,100 |
| 2020/01/22 | 7,530.0 | 7,710.0 | 7,470.0 | 7,710.0 | 1,542.0 | 69,900 |
| 2020/01/21 | 7,490.0 | 7,590.0 | 7,460.0 | 7,530.0 | 1,506.0 | 64,100 |
| 2020/01/20 | 7,410.0 | 7,620.0 | 7,380.0 | 7,610.0 | 1,522.0 | 75,000 |
| 2020/01/17 | 7,700.0 | 7,700.0 | 7,410.0 | 7,460.0 | 1,492.0 | 78,800 |
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。
