7,446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) |
|---|---|---|---|---|---|---|
| 2025/03/21 | 7,930.0 | 7,930.0 | 7,750.0 | 7,750.0 | 7,750.0 | 36,400 |
| 2025/03/19 | 7,900.0 | 8,020.0 | 7,880.0 | 8,010.0 | 8,010.0 | 29,000 |
| 2025/03/18 | 8,100.0 | 8,100.0 | 8,000.0 | 8,010.0 | 8,010.0 | 23,000 |
| 2025/03/17 | 7,950.0 | 8,100.0 | 7,950.0 | 8,080.0 | 8,080.0 | 33,600 |
| 2025/03/14 | 7,820.0 | 7,940.0 | 7,810.0 | 7,900.0 | 7,900.0 | 51,600 |
| 2025/03/13 | 7,840.0 | 7,880.0 | 7,730.0 | 7,770.0 | 7,770.0 | 27,000 |
| 2025/03/12 | 7,780.0 | 7,860.0 | 7,780.0 | 7,840.0 | 7,840.0 | 23,000 |
| 2025/03/11 | 7,750.0 | 7,900.0 | 7,690.0 | 7,890.0 | 7,890.0 | 42,000 |
| 2025/03/10 | 7,930.0 | 7,990.0 | 7,830.0 | 7,840.0 | 7,840.0 | 35,000 |
| 2025/03/07 | 7,810.0 | 7,960.0 | 7,730.0 | 7,930.0 | 7,930.0 | 55,700 |
| 2025/03/06 | 7,700.0 | 7,950.0 | 7,670.0 | 7,890.0 | 7,890.0 | 114,600 |
| 2025/03/05 | 7,490.0 | 7,690.0 | 7,320.0 | 7,650.0 | 7,650.0 | 302,000 |
| 2025/03/04 | 6,890.0 | 6,930.0 | 6,820.0 | 6,840.0 | 6,840.0 | 41,700 |
| 2025/03/03 | 6,890.0 | 6,990.0 | 6,860.0 | 6,960.0 | 6,960.0 | 28,100 |
| 2025/02/28 | 6,880.0 | 6,910.0 | 6,840.0 | 6,890.0 | 6,890.0 | 27,600 |
| 2025/02/27 | 6,890.0 | 6,930.0 | 6,840.0 | 6,930.0 | 6,930.0 | 17,500 |
| 2025/02/26 | 6,840.0 | 6,910.0 | 6,780.0 | 6,830.0 | 6,830.0 | 26,500 |
| 2025/02/25 | 6,800.0 | 6,850.0 | 6,760.0 | 6,790.0 | 6,790.0 | 22,900 |
| 2025/02/21 | 6,890.0 | 6,980.0 | 6,790.0 | 6,830.0 | 6,830.0 | 17,000 |
| 2025/02/20 | 6,960.0 | 6,990.0 | 6,880.0 | 6,910.0 | 6,910.0 | 17,200 |
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。
