6,227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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 7,180.0 | 7,180.0 | 7,020.0 | 7,100.0 | 7,100.0 | 21,600 |
| 2025/04/11 | 6,740.0 | 7,080.0 | 6,700.0 | 7,080.0 | 7,080.0 | 28,300 |
| 2025/04/10 | 7,150.0 | 7,190.0 | 6,940.0 | 7,090.0 | 7,090.0 | 37,100 |
| 2025/04/09 | 6,690.0 | 6,810.0 | 6,540.0 | 6,700.0 | 6,700.0 | 68,100 |
| 2025/04/08 | 6,720.0 | 6,940.0 | 6,720.0 | 6,890.0 | 6,890.0 | 42,200 |
| 2025/04/07 | 6,420.0 | 6,620.0 | 6,300.0 | 6,420.0 | 6,420.0 | 69,600 |
| 2025/04/04 | 7,370.0 | 7,410.0 | 6,880.0 | 7,130.0 | 7,130.0 | 114,200 |
| 2025/04/03 | 7,500.0 | 7,580.0 | 7,420.0 | 7,460.0 | 7,460.0 | 47,100 |
| 2025/04/02 | 7,720.0 | 7,750.0 | 7,600.0 | 7,660.0 | 7,660.0 | 21,900 |
| 2025/04/01 | 7,750.0 | 7,770.0 | 7,630.0 | 7,650.0 | 7,650.0 | 17,400 |
| 2025/03/31 | 7,670.0 | 7,850.0 | 7,650.0 | 7,680.0 | 7,680.0 | 28,000 |
| 2025/03/28 | 7,780.0 | 7,860.0 | 7,760.0 | 7,820.0 | 7,820.0 | 24,300 |
| 2025/03/27 | 7,790.0 | 7,890.0 | 7,750.0 | 7,850.0 | 7,850.0 | 23,300 |
| 2025/03/26 | 7,830.0 | 7,830.0 | 7,720.0 | 7,790.0 | 7,790.0 | 24,700 |
| 2025/03/25 | 7,780.0 | 7,820.0 | 7,740.0 | 7,800.0 | 7,800.0 | 12,900 |
| 2025/03/24 | 7,730.0 | 7,830.0 | 7,670.0 | 7,780.0 | 7,780.0 | 24,800 |
| 2025/03/21 | 7,930.0 | 7,930.0 | 7,750.0 | 7,750.0 | 7,750.0 | 36,400 |
| 2025/03/19 | 7,900.0 | 8,020.0 | 7,880.0 | 8,010.0 | 8,010.0 | 29,000 |
| 2025/03/18 | 8,100.0 | 8,100.0 | 8,000.0 | 8,010.0 | 8,010.0 | 23,000 |
| 2025/03/17 | 7,950.0 | 8,100.0 | 7,950.0 | 8,080.0 | 8,080.0 | 33,600 |
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。
