8,305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) |
|---|---|---|---|---|---|---|
| 2026/01/09 | 10,980.0 | 11,040.0 | 10,900.0 | 11,000.0 | 11,000.0 | 49,900 |
| 2026/01/08 | 10,910.0 | 11,050.0 | 10,890.0 | 10,980.0 | 10,980.0 | 27,900 |
| 2026/01/07 | 10,870.0 | 11,040.0 | 10,870.0 | 10,910.0 | 10,910.0 | 40,000 |
| 2026/01/06 | 10,770.0 | 11,070.0 | 10,740.0 | 11,030.0 | 11,030.0 | 61,700 |
| 2026/01/05 | 10,730.0 | 10,860.0 | 10,630.0 | 10,640.0 | 10,640.0 | 52,600 |
| 2025/12/30 | 10,730.0 | 10,880.0 | 10,670.0 | 10,730.0 | 10,730.0 | 57,200 |
| 2025/12/29 | 10,620.0 | 10,770.0 | 10,620.0 | 10,730.0 | 10,730.0 | 63,600 |
| 2025/12/26 | 10,400.0 | 10,610.0 | 10,400.0 | 10,550.0 | 10,550.0 | 40,900 |
| 2025/12/25 | 10,240.0 | 10,380.0 | 10,200.0 | 10,380.0 | 10,380.0 | 19,300 |
| 2025/12/24 | 10,240.0 | 10,310.0 | 10,210.0 | 10,240.0 | 10,240.0 | 27,300 |
| 2025/12/23 | 10,120.0 | 10,400.0 | 10,120.0 | 10,300.0 | 10,300.0 | 47,200 |
| 2025/12/22 | 10,230.0 | 10,300.0 | 10,070.0 | 10,150.0 | 10,150.0 | 47,300 |
| 2025/12/19 | 10,140.0 | 10,280.0 | 10,100.0 | 10,230.0 | 10,230.0 | 90,000 |
| 2025/12/18 | 10,050.0 | 10,100.0 | 10,000.0 | 10,100.0 | 10,100.0 | 52,300 |
| 2025/12/17 | 10,020.0 | 10,150.0 | 9,950.0 | 10,140.0 | 10,140.0 | 63,100 |
| 2025/12/16 | 9,990.0 | 10,150.0 | 9,930.0 | 10,140.0 | 10,140.0 | 84,500 |
| 2025/12/15 | 10,020.0 | 10,040.0 | 9,930.0 | 9,990.0 | 9,990.0 | 35,200 |
| 2025/12/12 | 10,040.0 | 10,160.0 | 10,000.0 | 10,020.0 | 10,020.0 | 58,600 |
| 2025/12/11 | 10,110.0 | 10,160.0 | 9,900.0 | 10,000.0 | 10,000.0 | 82,700 |
| 2025/12/10 | 9,920.0 | 10,800.0 | 9,900.0 | 10,130.0 | 10,130.0 | 191,600 |
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。
