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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 6,160.0 | 6,500.0 | 6,150.0 | 6,310.0 | 6,310.0 | 232,300 |
| 2020/06/26 | 6,100.0 | 6,290.0 | 6,060.0 | 6,210.0 | 6,210.0 | 166,900 |
| 2020/06/25 | 6,110.0 | 6,130.0 | 6,010.0 | 6,090.0 | 6,090.0 | 151,300 |
| 2020/06/24 | 6,220.0 | 6,370.0 | 6,180.0 | 6,210.0 | 6,210.0 | 124,600 |
| 2020/06/23 | 6,270.0 | 6,290.0 | 6,100.0 | 6,170.0 | 6,170.0 | 179,300 |
| 2020/06/22 | 6,190.0 | 6,260.0 | 6,170.0 | 6,250.0 | 6,250.0 | 83,200 |
| 2020/06/19 | 6,280.0 | 6,330.0 | 6,150.0 | 6,280.0 | 6,280.0 | 135,700 |
| 2020/06/18 | 6,450.0 | 6,490.0 | 6,260.0 | 6,370.0 | 6,370.0 | 122,100 |
| 2020/06/17 | 6,350.0 | 6,550.0 | 6,340.0 | 6,420.0 | 6,420.0 | 187,100 |
| 2020/06/16 | 6,430.0 | 6,460.0 | 6,300.0 | 6,350.0 | 6,350.0 | 169,200 |
| 2020/06/15 | 6,490.0 | 6,550.0 | 6,180.0 | 6,180.0 | 6,180.0 | 201,800 |
| 2020/06/12 | 6,150.0 | 6,530.0 | 6,040.0 | 6,450.0 | 6,450.0 | 367,800 |
| 2020/06/11 | 6,880.0 | 6,910.0 | 6,530.0 | 6,550.0 | 6,550.0 | 269,900 |
| 2020/06/10 | 6,920.0 | 7,040.0 | 6,790.0 | 6,950.0 | 6,950.0 | 208,600 |
| 2020/06/09 | 6,840.0 | 7,040.0 | 6,760.0 | 6,930.0 | 6,930.0 | 228,700 |
| 2020/06/08 | 7,200.0 | 7,200.0 | 6,820.0 | 6,840.0 | 6,840.0 | 328,800 |
| 2020/06/05 | 7,110.0 | 7,450.0 | 6,720.0 | 7,170.0 | 7,170.0 | 1,051,500 |
| 2020/06/04 | 6,760.0 | 7,060.0 | 6,630.0 | 7,060.0 | 7,060.0 | 603,900 |
| 2020/06/03 | 6,110.0 | 6,180.0 | 5,920.0 | 6,060.0 | 6,060.0 | 311,800 |
| 2020/06/02 | 5,900.0 | 6,090.0 | 5,810.0 | 5,950.0 | 5,950.0 | 316,400 |
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。
