1,248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) |
|---|---|---|---|---|---|---|
| 2025/05/29 | 8,700.0 | 8,950.0 | 8,700.0 | 8,920.0 | 1,784.0 | 50,700 |
| 2025/05/28 | 8,570.0 | 8,740.0 | 8,570.0 | 8,650.0 | 1,730.0 | 53,100 |
| 2025/05/27 | 8,460.0 | 8,570.0 | 8,450.0 | 8,550.0 | 1,710.0 | 25,000 |
| 2025/05/26 | 8,350.0 | 8,480.0 | 8,350.0 | 8,430.0 | 1,686.0 | 19,900 |
| 2025/05/23 | 8,300.0 | 8,400.0 | 8,300.0 | 8,350.0 | 1,670.0 | 15,500 |
| 2025/05/22 | 8,330.0 | 8,390.0 | 8,280.0 | 8,340.0 | 1,668.0 | 21,600 |
| 2025/05/21 | 8,480.0 | 8,530.0 | 8,300.0 | 8,360.0 | 1,672.0 | 33,800 |
| 2025/05/20 | 8,400.0 | 8,500.0 | 8,380.0 | 8,410.0 | 1,682.0 | 28,500 |
| 2025/05/19 | 8,230.0 | 8,380.0 | 8,230.0 | 8,360.0 | 1,672.0 | 29,100 |
| 2025/05/16 | 8,110.0 | 8,250.0 | 8,060.0 | 8,230.0 | 1,646.0 | 21,600 |
| 2025/05/15 | 8,170.0 | 8,260.0 | 8,100.0 | 8,170.0 | 1,634.0 | 19,600 |
| 2025/05/14 | 8,240.0 | 8,240.0 | 8,050.0 | 8,190.0 | 1,638.0 | 31,700 |
| 2025/05/13 | 8,250.0 | 8,280.0 | 8,150.0 | 8,240.0 | 1,648.0 | 31,200 |
| 2025/05/12 | 8,110.0 | 8,200.0 | 8,090.0 | 8,190.0 | 1,638.0 | 16,000 |
| 2025/05/09 | 7,910.0 | 8,120.0 | 7,900.0 | 8,080.0 | 1,616.0 | 38,800 |
| 2025/05/08 | 7,870.0 | 7,910.0 | 7,810.0 | 7,880.0 | 1,576.0 | 19,600 |
| 2025/05/07 | 7,870.0 | 7,920.0 | 7,810.0 | 7,870.0 | 1,574.0 | 18,900 |
| 2025/05/02 | 7,830.0 | 7,910.0 | 7,830.0 | 7,870.0 | 1,574.0 | 17,200 |
| 2025/05/01 | 7,840.0 | 7,870.0 | 7,760.0 | 7,840.0 | 1,568.0 | 20,300 |
| 2025/04/30 | 7,770.0 | 7,860.0 | 7,710.0 | 7,810.0 | 1,562.0 | 31,700 |
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。
