6,140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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 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 |
| 2025/11/06 | 10,300.0 | 10,340.0 | 10,160.0 | 10,200.0 | 10,200.0 | 38,300 |
| 2025/11/05 | 10,310.0 | 10,430.0 | 10,050.0 | 10,380.0 | 10,380.0 | 44,300 |
| 2025/11/04 | 10,350.0 | 10,540.0 | 10,330.0 | 10,360.0 | 10,360.0 | 33,100 |
| 2025/10/31 | 10,500.0 | 10,500.0 | 10,330.0 | 10,410.0 | 10,410.0 | 37,300 |
| 2025/10/30 | 10,200.0 | 10,490.0 | 10,200.0 | 10,430.0 | 10,430.0 | 39,800 |
| 2025/10/29 | 10,650.0 | 10,650.0 | 10,250.0 | 10,250.0 | 10,250.0 | 73,400 |
| 2025/10/28 | 11,240.0 | 11,250.0 | 10,670.0 | 10,670.0 | 10,670.0 | 41,400 |
| 2025/10/27 | 11,160.0 | 11,310.0 | 11,120.0 | 11,310.0 | 11,310.0 | 28,500 |
| 2025/10/24 | 11,050.0 | 11,130.0 | 10,970.0 | 11,040.0 | 11,040.0 | 24,000 |
| 2025/10/23 | 10,960.0 | 11,070.0 | 10,890.0 | 11,040.0 | 11,040.0 | 24,900 |
| 2025/10/22 | 10,830.0 | 10,960.0 | 10,770.0 | 10,960.0 | 10,960.0 | 34,100 |
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。
