6,147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) |
|---|---|---|---|---|---|---|
| 2024/11/19 | 6,620.0 | 6,680.0 | 6,560.0 | 6,560.0 | 6,560.0 | 13,400 |
| 2024/11/18 | 6,690.0 | 6,720.0 | 6,590.0 | 6,600.0 | 6,600.0 | 13,600 |
| 2024/11/15 | 6,680.0 | 6,700.0 | 6,620.0 | 6,670.0 | 6,670.0 | 14,000 |
| 2024/11/14 | 6,610.0 | 6,700.0 | 6,610.0 | 6,610.0 | 6,610.0 | 11,200 |
| 2024/11/13 | 6,560.0 | 6,720.0 | 6,560.0 | 6,610.0 | 6,610.0 | 22,700 |
| 2024/11/12 | 6,580.0 | 6,640.0 | 6,530.0 | 6,570.0 | 6,570.0 | 30,300 |
| 2024/11/11 | 6,500.0 | 6,600.0 | 6,500.0 | 6,540.0 | 6,540.0 | 20,500 |
| 2024/11/08 | 6,650.0 | 6,700.0 | 6,520.0 | 6,520.0 | 6,520.0 | 32,200 |
| 2024/11/07 | 6,490.0 | 6,650.0 | 6,480.0 | 6,580.0 | 6,580.0 | 31,800 |
| 2024/11/06 | 6,470.0 | 6,500.0 | 6,430.0 | 6,430.0 | 6,430.0 | 15,300 |
| 2024/11/05 | 6,430.0 | 6,490.0 | 6,390.0 | 6,470.0 | 6,470.0 | 12,200 |
| 2024/11/01 | 6,570.0 | 6,570.0 | 6,430.0 | 6,460.0 | 6,460.0 | 10,900 |
| 2024/10/31 | 6,480.0 | 6,590.0 | 6,450.0 | 6,570.0 | 6,570.0 | 19,100 |
| 2024/10/30 | 6,550.0 | 6,580.0 | 6,480.0 | 6,520.0 | 6,520.0 | 34,300 |
| 2024/10/29 | 6,480.0 | 6,530.0 | 6,470.0 | 6,520.0 | 6,520.0 | 17,400 |
| 2024/10/28 | 6,410.0 | 6,520.0 | 6,380.0 | 6,520.0 | 6,520.0 | 15,100 |
| 2024/10/25 | 6,540.0 | 6,540.0 | 6,420.0 | 6,470.0 | 6,470.0 | 12,800 |
| 2024/10/24 | 6,480.0 | 6,530.0 | 6,410.0 | 6,510.0 | 6,510.0 | 13,500 |
| 2024/10/23 | 6,460.0 | 6,500.0 | 6,420.0 | 6,470.0 | 6,470.0 | 12,900 |
| 2024/10/22 | 6,600.0 | 6,600.0 | 6,460.0 | 6,460.0 | 6,460.0 | 20,800 |
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。
