6,209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) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 6,970.0 | 7,040.0 | 6,930.0 | 6,970.0 | 6,970.0 | 20,500 |
| 2025/02/14 | 6,990.0 | 6,990.0 | 6,930.0 | 6,980.0 | 6,980.0 | 19,700 |
| 2025/02/13 | 6,860.0 | 6,950.0 | 6,840.0 | 6,910.0 | 6,910.0 | 13,200 |
| 2025/02/12 | 6,830.0 | 6,900.0 | 6,760.0 | 6,810.0 | 6,810.0 | 15,400 |
| 2025/02/10 | 6,820.0 | 6,840.0 | 6,760.0 | 6,770.0 | 6,770.0 | 11,500 |
| 2025/02/07 | 6,750.0 | 6,860.0 | 6,750.0 | 6,800.0 | 6,800.0 | 17,900 |
| 2025/02/06 | 6,660.0 | 6,770.0 | 6,650.0 | 6,740.0 | 6,740.0 | 16,900 |
| 2025/02/05 | 6,780.0 | 6,780.0 | 6,620.0 | 6,660.0 | 6,660.0 | 16,400 |
| 2025/02/04 | 6,800.0 | 6,830.0 | 6,670.0 | 6,680.0 | 6,680.0 | 20,800 |
| 2025/02/03 | 6,830.0 | 6,850.0 | 6,690.0 | 6,730.0 | 6,730.0 | 22,500 |
| 2025/01/31 | 6,890.0 | 6,890.0 | 6,750.0 | 6,820.0 | 6,820.0 | 16,800 |
| 2025/01/30 | 6,710.0 | 6,890.0 | 6,710.0 | 6,820.0 | 6,820.0 | 28,400 |
| 2025/01/29 | 6,740.0 | 6,760.0 | 6,690.0 | 6,700.0 | 6,700.0 | 12,400 |
| 2025/01/28 | 6,590.0 | 6,730.0 | 6,590.0 | 6,690.0 | 6,690.0 | 14,800 |
| 2025/01/27 | 6,690.0 | 6,690.0 | 6,590.0 | 6,590.0 | 6,590.0 | 11,900 |
| 2025/01/24 | 6,630.0 | 6,680.0 | 6,620.0 | 6,620.0 | 6,620.0 | 11,000 |
| 2025/01/23 | 6,700.0 | 6,700.0 | 6,590.0 | 6,620.0 | 6,620.0 | 16,900 |
| 2025/01/22 | 6,620.0 | 6,710.0 | 6,580.0 | 6,700.0 | 6,700.0 | 71,600 |
| 2025/01/21 | 6,570.0 | 6,590.0 | 6,520.0 | 6,570.0 | 6,570.0 | 21,900 |
| 2025/01/20 | 6,540.0 | 6,590.0 | 6,500.0 | 6,500.0 | 6,500.0 | 11,300 |
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。
