1,776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) |
|---|---|---|---|---|---|---|
| 2025/01/21 | 6,570.0 | 6,590.0 | 6,520.0 | 6,570.0 | 1,314.0 | 21,900 |
| 2025/01/20 | 6,540.0 | 6,590.0 | 6,500.0 | 6,500.0 | 1,300.0 | 11,300 |
| 2025/01/17 | 6,570.0 | 6,570.0 | 6,470.0 | 6,510.0 | 1,302.0 | 15,400 |
| 2025/01/16 | 6,560.0 | 6,590.0 | 6,520.0 | 6,530.0 | 1,306.0 | 20,300 |
| 2025/01/15 | 6,600.0 | 6,620.0 | 6,560.0 | 6,560.0 | 1,312.0 | 19,300 |
| 2025/01/14 | 6,550.0 | 6,610.0 | 6,550.0 | 6,570.0 | 1,314.0 | 23,000 |
| 2025/01/10 | 6,610.0 | 6,640.0 | 6,560.0 | 6,590.0 | 1,318.0 | 24,900 |
| 2025/01/09 | 6,710.0 | 6,710.0 | 6,560.0 | 6,610.0 | 1,322.0 | 24,400 |
| 2025/01/08 | 6,580.0 | 6,770.0 | 6,580.0 | 6,720.0 | 1,344.0 | 71,400 |
| 2025/01/07 | 6,880.0 | 6,880.0 | 6,580.0 | 6,580.0 | 1,316.0 | 35,600 |
| 2025/01/06 | 6,990.0 | 7,030.0 | 6,790.0 | 6,810.0 | 1,362.0 | 28,400 |
| 2024/12/30 | 6,820.0 | 7,050.0 | 6,790.0 | 6,980.0 | 1,396.0 | 44,700 |
| 2024/12/27 | 6,830.0 | 6,830.0 | 6,680.0 | 6,780.0 | 1,356.0 | 23,300 |
| 2024/12/26 | 6,720.0 | 6,730.0 | 6,640.0 | 6,730.0 | 1,346.0 | 21,900 |
| 2024/12/25 | 6,650.0 | 6,690.0 | 6,620.0 | 6,690.0 | 1,338.0 | 12,800 |
| 2024/12/24 | 6,680.0 | 6,680.0 | 6,630.0 | 6,660.0 | 1,332.0 | 10,900 |
| 2024/12/23 | 6,610.0 | 6,680.0 | 6,590.0 | 6,670.0 | 1,334.0 | 17,800 |
| 2024/12/20 | 6,570.0 | 6,610.0 | 6,560.0 | 6,580.0 | 1,316.0 | 20,600 |
| 2024/12/19 | 6,550.0 | 6,580.0 | 6,500.0 | 6,540.0 | 1,308.0 | 14,700 |
| 2024/12/18 | 6,590.0 | 6,630.0 | 6,570.0 | 6,570.0 | 1,314.0 | 13,700 |
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。
