6,197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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 4,815.0 | 4,920.0 | 4,745.0 | 4,800.0 | 4,800.0 | 50,200 |
| 2021/06/22 | 4,785.0 | 4,840.0 | 4,715.0 | 4,815.0 | 4,815.0 | 46,700 |
| 2021/06/21 | 4,790.0 | 4,790.0 | 4,645.0 | 4,715.0 | 4,715.0 | 54,200 |
| 2021/06/18 | 4,970.0 | 4,975.0 | 4,820.0 | 4,830.0 | 4,830.0 | 39,700 |
| 2021/06/17 | 4,980.0 | 4,990.0 | 4,895.0 | 4,970.0 | 4,970.0 | 34,800 |
| 2021/06/16 | 4,920.0 | 5,020.0 | 4,875.0 | 5,010.0 | 5,010.0 | 43,000 |
| 2021/06/15 | 4,820.0 | 4,990.0 | 4,800.0 | 4,965.0 | 4,965.0 | 62,300 |
| 2021/06/14 | 4,890.0 | 4,890.0 | 4,810.0 | 4,845.0 | 4,845.0 | 25,800 |
| 2021/06/11 | 4,840.0 | 4,905.0 | 4,830.0 | 4,890.0 | 4,890.0 | 32,600 |
| 2021/06/10 | 4,920.0 | 4,920.0 | 4,820.0 | 4,840.0 | 4,840.0 | 38,800 |
| 2021/06/09 | 5,000.0 | 5,020.0 | 4,920.0 | 4,920.0 | 4,920.0 | 35,800 |
| 2021/06/08 | 4,860.0 | 5,030.0 | 4,850.0 | 5,010.0 | 5,010.0 | 54,500 |
| 2021/06/07 | 4,895.0 | 4,950.0 | 4,850.0 | 4,880.0 | 4,880.0 | 24,000 |
| 2021/06/04 | 4,905.0 | 4,905.0 | 4,840.0 | 4,895.0 | 4,895.0 | 36,100 |
| 2021/06/03 | 5,010.0 | 5,010.0 | 4,900.0 | 4,905.0 | 4,905.0 | 52,300 |
| 2021/06/02 | 4,995.0 | 5,030.0 | 4,755.0 | 5,000.0 | 5,000.0 | 233,800 |
| 2021/06/01 | 4,740.0 | 4,875.0 | 4,735.0 | 4,855.0 | 4,855.0 | 65,200 |
| 2021/05/31 | 4,850.0 | 4,860.0 | 4,730.0 | 4,740.0 | 4,740.0 | 46,000 |
| 2021/05/28 | 4,760.0 | 4,805.0 | 4,725.0 | 4,790.0 | 4,790.0 | 30,000 |
| 2021/05/27 | 4,775.0 | 4,790.0 | 4,740.0 | 4,740.0 | 4,740.0 | 39,400 |
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。
