内田洋行(8057)の株価時系列情報
内田洋行(8057)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 6,980 | 7,010 | 6,940 | 6,980 | 11,500 |
| 2024/05/01 | 7,000 | 7,000 | 6,920 | 6,980 | 7,400 |
| 2024/04/30 | 7,000 | 7,000 | 6,870 | 7,000 | 22,600 |
| 2024/04/26 | 6,860 | 6,940 | 6,820 | 6,910 | 19,500 |
| 2024/04/25 | 6,890 | 6,950 | 6,810 | 6,860 | 15,900 |
| 2024/04/24 | 6,890 | 6,930 | 6,870 | 6,890 | 19,600 |
| 2024/04/23 | 6,820 | 6,900 | 6,820 | 6,890 | 12,500 |
| 2024/04/22 | 6,760 | 6,860 | 6,730 | 6,830 | 19,700 |
| 2024/04/19 | 6,880 | 6,910 | 6,710 | 6,730 | 25,300 |
| 2024/04/18 | 6,870 | 6,920 | 6,810 | 6,870 | 18,800 |
| 2024/04/17 | 6,930 | 6,960 | 6,860 | 6,860 | 17,900 |
| 2024/04/16 | 7,020 | 7,040 | 6,930 | 6,930 | 26,800 |
| 2024/04/15 | 7,100 | 7,120 | 7,010 | 7,080 | 20,600 |
| 2024/04/12 | 7,110 | 7,120 | 7,010 | 7,020 | 18,100 |
| 2024/04/11 | 7,030 | 7,110 | 7,020 | 7,040 | 11,100 |
| 2024/04/10 | 7,060 | 7,140 | 7,050 | 7,090 | 16,200 |
| 2024/04/09 | 7,060 | 7,090 | 7,020 | 7,050 | 20,000 |
| 2024/04/08 | 6,950 | 7,020 | 6,940 | 7,020 | 14,700 |
| 2024/04/05 | 6,950 | 7,050 | 6,930 | 6,950 | 18,300 |
| 2024/04/04 | 6,990 | 7,040 | 6,950 | 7,000 | 25,100 |
| 2024/04/03 | 6,890 | 7,040 | 6,890 | 7,010 | 26,600 |
| 2024/04/02 | 6,950 | 6,980 | 6,880 | 6,890 | 22,300 |
| 2024/04/01 | 7,040 | 7,040 | 6,940 | 6,940 | 10,100 |
| 2024/03/29 | 6,940 | 7,000 | 6,940 | 7,000 | 16,700 |
| 2024/03/28 | 6,960 | 6,990 | 6,860 | 6,900 | 25,900 |
| 2024/03/27 | 6,960 | 7,010 | 6,930 | 6,960 | 28,100 |
| 2024/03/26 | 6,900 | 6,970 | 6,890 | 6,900 | 17,900 |
| 2024/03/25 | 6,940 | 6,990 | 6,900 | 6,930 | 31,700 |
| 2024/03/22 | 6,920 | 7,020 | 6,900 | 6,950 | 26,800 |
| 2024/03/21 | 7,100 | 7,100 | 7,000 | 7,000 | 20,400 |
| 2024/03/19 | 7,000 | 7,100 | 6,970 | 7,100 | 20,900 |
| 2024/03/18 | 7,020 | 7,040 | 6,950 | 6,990 | 21,800 |
| 2024/03/15 | 6,890 | 7,130 | 6,890 | 7,020 | 36,200 |
| 2024/03/14 | 6,870 | 7,020 | 6,840 | 7,020 | 33,200 |
| 2024/03/13 | 6,970 | 6,990 | 6,810 | 6,830 | 28,300 |
| 2024/03/12 | 6,850 | 6,940 | 6,800 | 6,920 | 30,600 |
| 2024/03/11 | 7,000 | 7,000 | 6,820 | 6,910 | 35,300 |
| 2024/03/08 | 6,920 | 6,990 | 6,850 | 6,980 | 86,600 |
| 2024/03/07 | 7,080 | 7,120 | 6,980 | 6,980 | 83,500 |
| 2024/03/06 | 7,010 | 7,110 | 6,950 | 7,080 | 79,100 |
| 2024/03/05 | 6,960 | 7,130 | 6,860 | 7,010 | 205,900 |
| 2024/03/04 | 7,940 | 8,080 | 7,880 | 7,960 | 70,700 |
| 2024/03/01 | 7,780 | 7,890 | 7,750 | 7,880 | 16,000 |
| 2024/02/29 | 7,690 | 7,860 | 7,690 | 7,780 | 18,200 |
| 2024/02/28 | 7,690 | 7,750 | 7,590 | 7,720 | 33,000 |
| 2024/02/27 | 7,810 | 7,880 | 7,710 | 7,740 | 27,600 |
| 2024/02/26 | 7,910 | 7,910 | 7,790 | 7,800 | 13,800 |
| 2024/02/22 | 7,920 | 7,920 | 7,770 | 7,870 | 14,200 |
| 2024/02/21 | 7,900 | 7,930 | 7,870 | 7,920 | 10,700 |
| 2024/02/20 | 8,000 | 8,000 | 7,870 | 7,870 | 9,900 |
| 2024/02/19 | 7,830 | 7,950 | 7,820 | 7,930 | 10,900 |
| 2024/02/16 | 7,800 | 7,850 | 7,750 | 7,830 | 13,700 |
| 2024/02/15 | 7,880 | 7,880 | 7,670 | 7,710 | 20,100 |
| 2024/02/14 | 7,800 | 7,860 | 7,710 | 7,820 | 19,900 |
| 2024/02/13 | 7,630 | 7,780 | 7,630 | 7,760 | 18,800 |
| 2024/02/09 | 7,690 | 7,780 | 7,620 | 7,620 | 14,200 |
| 2024/02/08 | 7,850 | 7,850 | 7,590 | 7,780 | 18,000 |
| 2024/02/07 | 7,690 | 7,830 | 7,680 | 7,830 | 11,700 |
| 2024/02/06 | 7,810 | 7,810 | 7,700 | 7,700 | 12,600 |
| 2024/02/05 | 7,860 | 7,860 | 7,730 | 7,740 | 15,900 |
| 2024/02/02 | 7,700 | 7,910 | 7,690 | 7,860 | 27,200 |
| 2024/02/01 | 7,600 | 7,650 | 7,540 | 7,620 | 12,300 |
| 2024/01/31 | 7,550 | 7,640 | 7,490 | 7,640 | 13,100 |
| 2024/01/30 | 7,680 | 7,680 | 7,560 | 7,580 | 11,600 |
| 2024/01/29 | 7,700 | 7,700 | 7,610 | 7,610 | 9,100 |
| 2024/01/26 | 7,560 | 7,680 | 7,560 | 7,610 | 14,200 |
| 2024/01/25 | 7,550 | 7,700 | 7,550 | 7,640 | 14,100 |
| 2024/01/24 | 7,560 | 7,560 | 7,510 | 7,550 | 11,200 |
| 2024/01/23 | 7,590 | 7,690 | 7,540 | 7,570 | 21,600 |
| 2024/01/22 | 7,320 | 7,580 | 7,320 | 7,580 | 60,400 |
| 2024/01/19 | 7,180 | 7,260 | 7,140 | 7,240 | 19,800 |
| 2024/01/18 | 7,230 | 7,330 | 7,170 | 7,180 | 25,400 |
| 2024/01/17 | 7,110 | 7,180 | 7,010 | 7,010 | 14,200 |
| 2024/01/16 | 7,240 | 7,240 | 7,110 | 7,110 | 12,200 |
| 2024/01/15 | 7,100 | 7,260 | 7,100 | 7,240 | 20,500 |
| 2024/01/12 | 7,120 | 7,180 | 7,000 | 7,100 | 17,800 |
| 2024/01/11 | 7,030 | 7,190 | 7,030 | 7,090 | 31,700 |
| 2024/01/10 | 6,950 | 7,040 | 6,880 | 7,010 | 17,900 |
| 2024/01/09 | 6,880 | 6,990 | 6,880 | 6,930 | 16,500 |
| 2024/01/05 | 7,020 | 7,020 | 6,870 | 6,870 | 13,900 |
| 2024/01/04 | 6,880 | 6,970 | 6,830 | 6,970 | 12,100 |