6,150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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 10,020.0 | 10,150.0 | 9,820.0 | 9,880.0 | 9,880.0 | 417,500 |
| 2025/12/03 | 11,190.0 | 11,190.0 | 10,900.0 | 10,920.0 | 10,920.0 | 127,000 |
| 2025/12/02 | 11,350.0 | 11,350.0 | 11,110.0 | 11,190.0 | 11,190.0 | 71,200 |
| 2025/12/01 | 11,120.0 | 11,230.0 | 11,010.0 | 11,060.0 | 11,060.0 | 42,200 |
| 2025/11/28 | 11,050.0 | 11,140.0 | 10,940.0 | 10,990.0 | 10,990.0 | 41,900 |
| 2025/11/27 | 10,880.0 | 11,100.0 | 10,850.0 | 11,070.0 | 11,070.0 | 37,500 |
| 2025/11/26 | 10,820.0 | 10,940.0 | 10,720.0 | 10,860.0 | 10,860.0 | 30,000 |
| 2025/11/25 | 10,810.0 | 10,940.0 | 10,710.0 | 10,830.0 | 10,830.0 | 41,700 |
| 2025/11/21 | 10,370.0 | 10,670.0 | 10,370.0 | 10,640.0 | 10,640.0 | 56,000 |
| 2025/11/20 | 10,480.0 | 10,480.0 | 10,310.0 | 10,400.0 | 10,400.0 | 26,500 |
| 2025/11/19 | 10,340.0 | 10,410.0 | 10,180.0 | 10,370.0 | 10,370.0 | 27,600 |
| 2025/11/18 | 10,560.0 | 10,560.0 | 10,280.0 | 10,340.0 | 10,340.0 | 38,500 |
| 2025/11/17 | 10,590.0 | 10,610.0 | 10,460.0 | 10,510.0 | 10,510.0 | 28,100 |
| 2025/11/14 | 10,590.0 | 10,590.0 | 10,460.0 | 10,520.0 | 10,520.0 | 16,500 |
| 2025/11/13 | 10,620.0 | 10,740.0 | 10,530.0 | 10,550.0 | 10,550.0 | 19,800 |
| 2025/11/12 | 10,320.0 | 10,500.0 | 10,320.0 | 10,470.0 | 10,470.0 | 18,100 |
| 2025/11/11 | 10,300.0 | 10,340.0 | 10,160.0 | 10,320.0 | 10,320.0 | 18,900 |
| 2025/11/10 | 10,350.0 | 10,380.0 | 10,210.0 | 10,280.0 | 10,280.0 | 25,500 |
| 2025/11/07 | 10,180.0 | 10,200.0 | 10,000.0 | 10,180.0 | 10,180.0 | 34,300 |
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。
