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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 5,630.0 | 5,890.0 | 5,590.0 | 5,850.0 | 5,850.0 | 202,400 |
| 2020/05/29 | 5,400.0 | 5,730.0 | 5,360.0 | 5,640.0 | 5,640.0 | 341,300 |
| 2020/05/28 | 5,670.0 | 5,670.0 | 5,390.0 | 5,500.0 | 5,500.0 | 137,900 |
| 2020/05/27 | 5,520.0 | 5,680.0 | 5,450.0 | 5,570.0 | 5,570.0 | 122,300 |
| 2020/05/26 | 5,640.0 | 5,690.0 | 5,400.0 | 5,490.0 | 5,490.0 | 144,200 |
| 2020/05/25 | 5,270.0 | 5,540.0 | 5,250.0 | 5,540.0 | 5,540.0 | 154,800 |
| 2020/05/22 | 5,250.0 | 5,300.0 | 5,160.0 | 5,170.0 | 5,170.0 | 92,600 |
| 2020/05/21 | 5,330.0 | 5,380.0 | 5,180.0 | 5,270.0 | 5,270.0 | 85,000 |
| 2020/05/20 | 5,270.0 | 5,340.0 | 5,160.0 | 5,310.0 | 5,310.0 | 105,100 |
| 2020/05/19 | 5,350.0 | 5,350.0 | 5,240.0 | 5,320.0 | 5,320.0 | 98,800 |
| 2020/05/18 | 5,380.0 | 5,400.0 | 5,160.0 | 5,230.0 | 5,230.0 | 112,400 |
| 2020/05/15 | 5,490.0 | 5,540.0 | 5,060.0 | 5,280.0 | 5,280.0 | 245,200 |
| 2020/05/14 | 5,700.0 | 5,750.0 | 5,330.0 | 5,390.0 | 5,390.0 | 257,300 |
| 2020/05/13 | 5,680.0 | 5,810.0 | 5,610.0 | 5,800.0 | 5,800.0 | 139,000 |
| 2020/05/12 | 5,950.0 | 5,950.0 | 5,620.0 | 5,850.0 | 5,850.0 | 234,100 |
| 2020/05/11 | 5,510.0 | 5,860.0 | 5,500.0 | 5,780.0 | 5,780.0 | 281,100 |
| 2020/05/08 | 5,350.0 | 5,560.0 | 5,160.0 | 5,390.0 | 5,390.0 | 301,800 |
| 2020/05/07 | 4,905.0 | 5,250.0 | 4,905.0 | 5,190.0 | 5,190.0 | 260,700 |
| 2020/05/01 | 4,735.0 | 4,740.0 | 4,625.0 | 4,735.0 | 4,735.0 | 115,300 |
| 2020/04/30 | 4,795.0 | 4,830.0 | 4,720.0 | 4,765.0 | 4,765.0 | 139,000 |
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。
