6,147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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 6,480.0 | 6,560.0 | 6,480.0 | 6,550.0 | 6,550.0 | 38,000 |
| 2023/08/28 | 6,410.0 | 6,490.0 | 6,390.0 | 6,480.0 | 6,480.0 | 45,700 |
| 2023/08/25 | 6,310.0 | 6,430.0 | 6,280.0 | 6,380.0 | 6,380.0 | 34,200 |
| 2023/08/24 | 6,410.0 | 6,410.0 | 6,310.0 | 6,350.0 | 6,350.0 | 24,400 |
| 2023/08/23 | 6,440.0 | 6,440.0 | 6,360.0 | 6,410.0 | 6,410.0 | 29,600 |
| 2023/08/22 | 6,340.0 | 6,450.0 | 6,310.0 | 6,400.0 | 6,400.0 | 39,000 |
| 2023/08/21 | 6,160.0 | 6,300.0 | 6,160.0 | 6,270.0 | 6,270.0 | 43,800 |
| 2023/08/18 | 6,150.0 | 6,180.0 | 6,140.0 | 6,170.0 | 6,170.0 | 29,700 |
| 2023/08/17 | 6,170.0 | 6,200.0 | 6,120.0 | 6,200.0 | 6,200.0 | 22,500 |
| 2023/08/16 | 6,160.0 | 6,200.0 | 6,130.0 | 6,170.0 | 6,170.0 | 35,800 |
| 2023/08/15 | 6,120.0 | 6,170.0 | 6,070.0 | 6,160.0 | 6,160.0 | 27,500 |
| 2023/08/14 | 5,990.0 | 6,120.0 | 5,960.0 | 6,110.0 | 6,110.0 | 37,400 |
| 2023/08/10 | 5,910.0 | 5,980.0 | 5,890.0 | 5,960.0 | 5,960.0 | 41,500 |
| 2023/08/09 | 5,920.0 | 5,930.0 | 5,840.0 | 5,910.0 | 5,910.0 | 41,900 |
| 2023/08/08 | 5,890.0 | 5,950.0 | 5,880.0 | 5,920.0 | 5,920.0 | 22,100 |
| 2023/08/07 | 5,740.0 | 5,890.0 | 5,720.0 | 5,890.0 | 5,890.0 | 62,400 |
| 2023/08/04 | 5,590.0 | 5,790.0 | 5,590.0 | 5,740.0 | 5,740.0 | 74,200 |
| 2023/08/03 | 5,550.0 | 5,650.0 | 5,540.0 | 5,610.0 | 5,610.0 | 39,500 |
| 2023/08/02 | 5,550.0 | 5,670.0 | 5,550.0 | 5,630.0 | 5,630.0 | 33,900 |
| 2023/08/01 | 5,510.0 | 5,650.0 | 5,510.0 | 5,650.0 | 5,650.0 | 88,500 |
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。
