6,134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) |
|---|---|---|---|---|---|---|
| 2025/09/11 | 11,720.0 | 11,940.0 | 11,650.0 | 11,920.0 | 11,920.0 | 48,400 |
| 2025/09/10 | 11,530.0 | 11,770.0 | 11,420.0 | 11,700.0 | 11,700.0 | 57,700 |
| 2025/09/09 | 11,420.0 | 11,710.0 | 11,330.0 | 11,460.0 | 11,460.0 | 69,300 |
| 2025/09/08 | 11,510.0 | 11,590.0 | 11,350.0 | 11,360.0 | 11,360.0 | 46,300 |
| 2025/09/05 | 11,470.0 | 11,790.0 | 11,400.0 | 11,540.0 | 11,540.0 | 90,200 |
| 2025/09/04 | 12,300.0 | 12,350.0 | 11,420.0 | 11,470.0 | 11,470.0 | 218,200 |
| 2025/09/03 | 12,380.0 | 12,620.0 | 11,970.0 | 12,300.0 | 12,300.0 | 489,500 |
| 2025/09/02 | 11,000.0 | 11,010.0 | 10,620.0 | 10,880.0 | 10,880.0 | 127,200 |
| 2025/09/01 | 10,800.0 | 10,980.0 | 10,720.0 | 10,840.0 | 10,840.0 | 50,700 |
| 2025/08/29 | 10,720.0 | 10,800.0 | 10,660.0 | 10,770.0 | 10,770.0 | 26,100 |
| 2025/08/28 | 10,770.0 | 10,840.0 | 10,640.0 | 10,750.0 | 10,750.0 | 17,900 |
| 2025/08/27 | 10,730.0 | 10,820.0 | 10,700.0 | 10,760.0 | 10,760.0 | 24,400 |
| 2025/08/26 | 10,770.0 | 10,890.0 | 10,700.0 | 10,700.0 | 10,700.0 | 34,200 |
| 2025/08/25 | 10,870.0 | 10,900.0 | 10,760.0 | 10,820.0 | 10,820.0 | 13,700 |
| 2025/08/22 | 10,780.0 | 10,860.0 | 10,710.0 | 10,830.0 | 10,830.0 | 17,200 |
| 2025/08/21 | 10,760.0 | 10,820.0 | 10,680.0 | 10,780.0 | 10,780.0 | 18,500 |
| 2025/08/20 | 10,900.0 | 10,910.0 | 10,760.0 | 10,850.0 | 10,850.0 | 18,200 |
| 2025/08/19 | 10,840.0 | 11,000.0 | 10,760.0 | 10,910.0 | 10,910.0 | 25,500 |
| 2025/08/18 | 10,670.0 | 10,840.0 | 10,620.0 | 10,840.0 | 10,840.0 | 29,400 |
| 2025/08/15 | 10,740.0 | 10,740.0 | 10,610.0 | 10,670.0 | 10,670.0 | 18,200 |
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。
