6,165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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 10,720.0 | 10,910.0 | 10,630.0 | 10,780.0 | 10,780.0 | 27,100 |
| 2025/10/17 | 10,840.0 | 10,840.0 | 10,660.0 | 10,720.0 | 10,720.0 | 25,800 |
| 2025/10/16 | 11,000.0 | 11,000.0 | 10,800.0 | 10,860.0 | 10,860.0 | 48,300 |
| 2025/10/15 | 10,780.0 | 10,920.0 | 10,780.0 | 10,810.0 | 10,810.0 | 43,100 |
| 2025/10/14 | 10,990.0 | 11,020.0 | 10,690.0 | 10,770.0 | 10,770.0 | 58,000 |
| 2025/10/10 | 11,130.0 | 11,130.0 | 10,840.0 | 10,930.0 | 10,930.0 | 57,800 |
| 2025/10/09 | 11,480.0 | 11,500.0 | 11,180.0 | 11,190.0 | 11,190.0 | 48,400 |
| 2025/10/08 | 11,520.0 | 11,740.0 | 11,420.0 | 11,460.0 | 11,460.0 | 47,500 |
| 2025/10/07 | 11,700.0 | 11,740.0 | 11,520.0 | 11,610.0 | 11,610.0 | 36,700 |
| 2025/10/06 | 11,630.0 | 11,690.0 | 11,440.0 | 11,650.0 | 11,650.0 | 43,900 |
| 2025/10/03 | 11,370.0 | 11,510.0 | 11,250.0 | 11,380.0 | 11,380.0 | 45,000 |
| 2025/10/02 | 11,580.0 | 11,580.0 | 11,130.0 | 11,300.0 | 11,300.0 | 42,400 |
| 2025/10/01 | 12,010.0 | 12,070.0 | 11,510.0 | 11,550.0 | 11,550.0 | 62,600 |
| 2025/09/30 | 12,300.0 | 12,440.0 | 12,070.0 | 12,070.0 | 12,070.0 | 43,600 |
| 2025/09/29 | 12,830.0 | 12,910.0 | 12,420.0 | 12,450.0 | 12,450.0 | 42,700 |
| 2025/09/26 | 12,510.0 | 12,840.0 | 12,510.0 | 12,740.0 | 12,740.0 | 60,600 |
| 2025/09/25 | 12,640.0 | 12,710.0 | 12,440.0 | 12,480.0 | 12,480.0 | 43,700 |
| 2025/09/24 | 12,660.0 | 12,700.0 | 12,370.0 | 12,590.0 | 12,590.0 | 54,000 |
| 2025/09/22 | 12,540.0 | 12,700.0 | 12,430.0 | 12,700.0 | 12,700.0 | 62,600 |
| 2025/09/19 | 12,510.0 | 12,620.0 | 12,250.0 | 12,530.0 | 12,530.0 | 68,100 |
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。
