1,711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) |
|---|---|---|---|---|---|---|
| 2025/07/03 | 9,910.0 | 9,940.0 | 9,580.0 | 9,660.0 | 1,932.0 | 58,700 |
| 2025/07/02 | 9,720.0 | 9,900.0 | 9,710.0 | 9,850.0 | 1,970.0 | 59,400 |
| 2025/07/01 | 9,590.0 | 9,940.0 | 9,580.0 | 9,720.0 | 1,944.0 | 60,200 |
| 2025/06/30 | 9,570.0 | 9,670.0 | 9,480.0 | 9,590.0 | 1,918.0 | 57,600 |
| 2025/06/27 | 9,330.0 | 9,470.0 | 9,330.0 | 9,460.0 | 1,892.0 | 25,500 |
| 2025/06/26 | 9,280.0 | 9,430.0 | 9,280.0 | 9,310.0 | 1,862.0 | 28,000 |
| 2025/06/25 | 9,290.0 | 9,390.0 | 9,280.0 | 9,280.0 | 1,856.0 | 21,300 |
| 2025/06/24 | 9,360.0 | 9,370.0 | 9,270.0 | 9,310.0 | 1,862.0 | 23,800 |
| 2025/06/23 | 9,390.0 | 9,430.0 | 9,250.0 | 9,320.0 | 1,864.0 | 27,200 |
| 2025/06/20 | 9,370.0 | 9,570.0 | 9,320.0 | 9,470.0 | 1,894.0 | 122,200 |
| 2025/06/19 | 9,290.0 | 9,460.0 | 9,250.0 | 9,430.0 | 1,886.0 | 41,800 |
| 2025/06/18 | 9,220.0 | 9,380.0 | 9,180.0 | 9,190.0 | 1,838.0 | 26,500 |
| 2025/06/17 | 9,160.0 | 9,280.0 | 9,120.0 | 9,220.0 | 1,844.0 | 25,000 |
| 2025/06/16 | 9,360.0 | 9,460.0 | 9,220.0 | 9,250.0 | 1,850.0 | 16,700 |
| 2025/06/13 | 9,400.0 | 9,440.0 | 9,240.0 | 9,300.0 | 1,860.0 | 39,900 |
| 2025/06/12 | 9,520.0 | 9,540.0 | 9,430.0 | 9,480.0 | 1,896.0 | 22,700 |
| 2025/06/11 | 9,570.0 | 9,570.0 | 9,390.0 | 9,520.0 | 1,904.0 | 36,700 |
| 2025/06/10 | 9,570.0 | 9,670.0 | 9,520.0 | 9,520.0 | 1,904.0 | 41,500 |
| 2025/06/09 | 9,660.0 | 9,760.0 | 9,530.0 | 9,560.0 | 1,912.0 | 29,900 |
| 2025/06/06 | 9,700.0 | 9,800.0 | 9,630.0 | 9,690.0 | 1,938.0 | 47,800 |
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。
