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 |
|---|---|---|---|---|---|
| 2025/08/08 | 10,780 | 10,790 | 10,670 | 10,790 | 15,300 |
| 2025/08/07 | 10,780 | 10,900 | 10,650 | 10,780 | 26,000 |
| 2025/08/06 | 10,750 | 10,860 | 10,720 | 10,750 | 18,600 |
| 2025/08/05 | 10,400 | 10,730 | 10,360 | 10,730 | 37,000 |
| 2025/08/04 | 10,300 | 10,380 | 10,250 | 10,380 | 26,500 |
| 2025/08/01 | 10,330 | 10,460 | 10,320 | 10,460 | 24,200 |
| 2025/07/31 | 10,210 | 10,400 | 10,160 | 10,380 | 31,800 |
| 2025/07/30 | 10,300 | 10,320 | 10,200 | 10,280 | 35,500 |
| 2025/07/29 | 10,080 | 10,320 | 10,080 | 10,320 | 38,100 |
| 2025/07/28 | 10,250 | 10,250 | 10,100 | 10,150 | 22,400 |
| 2025/07/25 | 10,010 | 10,220 | 9,970 | 10,220 | 41,000 |
| 2025/07/24 | 9,840 | 10,000 | 9,800 | 10,000 | 34,700 |
| 2025/07/23 | 9,940 | 9,970 | 9,670 | 9,840 | 51,700 |
| 2025/07/22 | 9,860 | 10,020 | 9,860 | 9,890 | 37,600 |
| 2025/07/18 | 10,000 | 10,060 | 9,870 | 9,950 | 41,800 |
| 2025/07/17 | 9,830 | 10,130 | 9,810 | 9,990 | 117,800 |
| 2025/07/16 | 9,920 | 10,120 | 9,920 | 10,050 | 134,900 |
| 2025/07/15 | 10,030 | 10,100 | 9,920 | 9,970 | 38,900 |
| 2025/07/14 | 10,000 | 10,250 | 9,910 | 10,030 | 77,400 |
| 2025/07/11 | 9,840 | 9,950 | 9,830 | 9,880 | 82,100 |
| 2025/07/10 | 9,770 | 9,850 | 9,630 | 9,760 | 38,500 |
| 2025/07/09 | 9,780 | 9,830 | 9,640 | 9,700 | 37,400 |
| 2025/07/08 | 9,830 | 9,900 | 9,720 | 9,780 | 65,000 |
| 2025/07/07 | 9,730 | 9,850 | 9,680 | 9,800 | 35,600 |
| 2025/07/04 | 9,730 | 9,750 | 9,650 | 9,660 | 24,100 |
| 2025/07/03 | 9,910 | 9,940 | 9,580 | 9,660 | 58,700 |
| 2025/07/02 | 9,720 | 9,900 | 9,710 | 9,850 | 59,400 |
| 2025/07/01 | 9,590 | 9,940 | 9,580 | 9,720 | 60,200 |
| 2025/06/30 | 9,570 | 9,670 | 9,480 | 9,590 | 57,600 |
| 2025/06/27 | 9,330 | 9,470 | 9,330 | 9,460 | 25,500 |
| 2025/06/26 | 9,280 | 9,430 | 9,280 | 9,310 | 28,000 |
| 2025/06/25 | 9,290 | 9,390 | 9,280 | 9,280 | 21,300 |
| 2025/06/24 | 9,360 | 9,370 | 9,270 | 9,310 | 23,800 |
| 2025/06/23 | 9,390 | 9,430 | 9,250 | 9,320 | 27,200 |
| 2025/06/20 | 9,370 | 9,570 | 9,320 | 9,470 | 122,200 |
| 2025/06/19 | 9,290 | 9,460 | 9,250 | 9,430 | 41,800 |
| 2025/06/18 | 9,220 | 9,380 | 9,180 | 9,190 | 26,500 |
| 2025/06/17 | 9,160 | 9,280 | 9,120 | 9,220 | 25,000 |
| 2025/06/16 | 9,360 | 9,460 | 9,220 | 9,250 | 16,700 |
| 2025/06/13 | 9,400 | 9,440 | 9,240 | 9,300 | 39,900 |
| 2025/06/12 | 9,520 | 9,540 | 9,430 | 9,480 | 22,700 |
| 2025/06/11 | 9,570 | 9,570 | 9,390 | 9,520 | 36,700 |
| 2025/06/10 | 9,570 | 9,670 | 9,520 | 9,520 | 41,500 |
| 2025/06/09 | 9,660 | 9,760 | 9,530 | 9,560 | 29,900 |
| 2025/06/06 | 9,700 | 9,800 | 9,630 | 9,690 | 47,800 |
| 2025/06/05 | 10,030 | 10,090 | 9,690 | 9,720 | 77,000 |
| 2025/06/04 | 9,890 | 10,160 | 9,750 | 10,090 | 151,100 |
| 2025/06/03 | 9,520 | 9,890 | 9,290 | 9,860 | 208,800 |
| 2025/06/02 | 9,010 | 9,110 | 8,940 | 8,970 | 80,400 |
| 2025/05/30 | 8,860 | 9,040 | 8,820 | 9,010 | 50,100 |
| 2025/05/29 | 8,700 | 8,950 | 8,700 | 8,920 | 50,700 |
| 2025/05/28 | 8,570 | 8,740 | 8,570 | 8,650 | 53,100 |
| 2025/05/27 | 8,460 | 8,570 | 8,450 | 8,550 | 25,000 |
| 2025/05/26 | 8,350 | 8,480 | 8,350 | 8,430 | 19,900 |
| 2025/05/23 | 8,300 | 8,400 | 8,300 | 8,350 | 15,500 |
| 2025/05/22 | 8,330 | 8,390 | 8,280 | 8,340 | 21,600 |
| 2025/05/21 | 8,480 | 8,530 | 8,300 | 8,360 | 33,800 |
| 2025/05/20 | 8,400 | 8,500 | 8,380 | 8,410 | 28,500 |
| 2025/05/19 | 8,230 | 8,380 | 8,230 | 8,360 | 29,100 |
| 2025/05/16 | 8,110 | 8,250 | 8,060 | 8,230 | 21,600 |
| 2025/05/15 | 8,170 | 8,260 | 8,100 | 8,170 | 19,600 |
| 2025/05/14 | 8,240 | 8,240 | 8,050 | 8,190 | 31,700 |
| 2025/05/13 | 8,250 | 8,280 | 8,150 | 8,240 | 31,200 |
| 2025/05/12 | 8,110 | 8,200 | 8,090 | 8,190 | 16,000 |
| 2025/05/09 | 7,910 | 8,120 | 7,900 | 8,080 | 38,800 |
| 2025/05/08 | 7,870 | 7,910 | 7,810 | 7,880 | 19,600 |
| 2025/05/07 | 7,870 | 7,920 | 7,810 | 7,870 | 18,900 |
| 2025/05/02 | 7,830 | 7,910 | 7,830 | 7,870 | 17,200 |
| 2025/05/01 | 7,840 | 7,870 | 7,760 | 7,840 | 20,300 |
| 2025/04/30 | 7,770 | 7,860 | 7,710 | 7,810 | 31,700 |
| 2025/04/28 | 7,620 | 7,750 | 7,600 | 7,750 | 107,300 |
| 2025/04/25 | 7,700 | 7,740 | 7,580 | 7,620 | 26,300 |
| 2025/04/24 | 7,790 | 7,800 | 7,670 | 7,710 | 21,600 |
| 2025/04/23 | 7,700 | 7,780 | 7,650 | 7,780 | 25,300 |
| 2025/04/22 | 7,620 | 7,680 | 7,560 | 7,630 | 21,300 |
| 2025/04/21 | 7,560 | 7,650 | 7,510 | 7,560 | 17,500 |
| 2025/04/18 | 7,450 | 7,600 | 7,440 | 7,570 | 16,100 |
| 2025/04/17 | 7,250 | 7,380 | 7,210 | 7,380 | 21,900 |
| 2025/04/16 | 7,240 | 7,250 | 7,200 | 7,250 | 16,500 |
| 2025/04/15 | 7,170 | 7,230 | 7,170 | 7,180 | 12,800 |
| 2025/04/14 | 7,180 | 7,180 | 7,020 | 7,100 | 21,600 |
| 2025/04/11 | 6,740 | 7,080 | 6,700 | 7,080 | 28,300 |
| 2025/04/10 | 7,150 | 7,190 | 6,940 | 7,090 | 37,100 |
| 2025/04/09 | 6,690 | 6,810 | 6,540 | 6,700 | 68,100 |
| 2025/04/08 | 6,720 | 6,940 | 6,720 | 6,890 | 42,200 |
| 2025/04/07 | 6,420 | 6,620 | 6,300 | 6,420 | 69,600 |
| 2025/04/04 | 7,370 | 7,410 | 6,880 | 7,130 | 114,200 |
| 2025/04/03 | 7,500 | 7,580 | 7,420 | 7,460 | 47,100 |
| 2025/04/02 | 7,720 | 7,750 | 7,600 | 7,660 | 21,900 |
| 2025/04/01 | 7,750 | 7,770 | 7,630 | 7,650 | 17,400 |
| 2025/03/31 | 7,670 | 7,850 | 7,650 | 7,680 | 28,000 |
| 2025/03/28 | 7,780 | 7,860 | 7,760 | 7,820 | 24,300 |
| 2025/03/27 | 7,790 | 7,890 | 7,750 | 7,850 | 23,300 |
| 2025/03/26 | 7,830 | 7,830 | 7,720 | 7,790 | 24,700 |
| 2025/03/25 | 7,780 | 7,820 | 7,740 | 7,800 | 12,900 |
| 2025/03/24 | 7,730 | 7,830 | 7,670 | 7,780 | 24,800 |
| 2025/03/21 | 7,930 | 7,930 | 7,750 | 7,750 | 36,400 |
| 2025/03/19 | 7,900 | 8,020 | 7,880 | 8,010 | 29,000 |
| 2025/03/18 | 8,100 | 8,100 | 8,000 | 8,010 | 23,000 |
| 2025/03/17 | 7,950 | 8,100 | 7,950 | 8,080 | 33,600 |
| 2025/03/14 | 7,820 | 7,940 | 7,810 | 7,900 | 51,600 |
| 2025/03/13 | 7,840 | 7,880 | 7,730 | 7,770 | 27,000 |
| 2025/03/12 | 7,780 | 7,860 | 7,780 | 7,840 | 23,000 |
| 2025/03/11 | 7,750 | 7,900 | 7,690 | 7,890 | 42,000 |
| 2025/03/10 | 7,930 | 7,990 | 7,830 | 7,840 | 35,000 |
| 2025/03/07 | 7,810 | 7,960 | 7,730 | 7,930 | 55,700 |
| 2025/03/06 | 7,700 | 7,950 | 7,670 | 7,890 | 114,600 |
| 2025/03/05 | 7,490 | 7,690 | 7,320 | 7,650 | 302,000 |
| 2025/03/04 | 6,890 | 6,930 | 6,820 | 6,840 | 41,700 |
| 2025/03/03 | 6,890 | 6,990 | 6,860 | 6,960 | 28,100 |
| 2025/02/28 | 6,880 | 6,910 | 6,840 | 6,890 | 27,600 |
| 2025/02/27 | 6,890 | 6,930 | 6,840 | 6,930 | 17,500 |
| 2025/02/26 | 6,840 | 6,910 | 6,780 | 6,830 | 26,500 |
| 2025/02/25 | 6,800 | 6,850 | 6,760 | 6,790 | 22,900 |
| 2025/02/21 | 6,890 | 6,980 | 6,790 | 6,830 | 17,000 |
| 2025/02/20 | 6,960 | 6,990 | 6,880 | 6,910 | 17,200 |
| 2025/02/19 | 7,090 | 7,120 | 7,010 | 7,030 | 11,900 |
| 2025/02/18 | 6,970 | 7,080 | 6,950 | 7,080 | 21,800 |
| 2025/02/17 | 6,970 | 7,040 | 6,930 | 6,970 | 20,500 |
| 2025/02/14 | 6,990 | 6,990 | 6,930 | 6,980 | 19,700 |
| 2025/02/13 | 6,860 | 6,950 | 6,840 | 6,910 | 13,200 |
| 2025/02/12 | 6,830 | 6,900 | 6,760 | 6,810 | 15,400 |
| 2025/02/10 | 6,820 | 6,840 | 6,760 | 6,770 | 11,500 |
| 2025/02/07 | 6,750 | 6,860 | 6,750 | 6,800 | 17,900 |
| 2025/02/06 | 6,660 | 6,770 | 6,650 | 6,740 | 16,900 |
| 2025/02/05 | 6,780 | 6,780 | 6,620 | 6,660 | 16,400 |
| 2025/02/04 | 6,800 | 6,830 | 6,670 | 6,680 | 20,800 |
| 2025/02/03 | 6,830 | 6,850 | 6,690 | 6,730 | 22,500 |
| 2025/01/31 | 6,890 | 6,890 | 6,750 | 6,820 | 16,800 |
| 2025/01/30 | 6,710 | 6,890 | 6,710 | 6,820 | 28,400 |
| 2025/01/29 | 6,740 | 6,760 | 6,690 | 6,700 | 12,400 |
| 2025/01/28 | 6,590 | 6,730 | 6,590 | 6,690 | 14,800 |
| 2025/01/27 | 6,690 | 6,690 | 6,590 | 6,590 | 11,900 |
| 2025/01/24 | 6,630 | 6,680 | 6,620 | 6,620 | 11,000 |
| 2025/01/23 | 6,700 | 6,700 | 6,590 | 6,620 | 16,900 |
| 2025/01/22 | 6,620 | 6,710 | 6,580 | 6,700 | 71,600 |
| 2025/01/21 | 6,570 | 6,590 | 6,520 | 6,570 | 21,900 |
| 2025/01/20 | 6,540 | 6,590 | 6,500 | 6,500 | 11,300 |
| 2025/01/17 | 6,570 | 6,570 | 6,470 | 6,510 | 15,400 |
| 2025/01/16 | 6,560 | 6,590 | 6,520 | 6,530 | 20,300 |
| 2025/01/15 | 6,600 | 6,620 | 6,560 | 6,560 | 19,300 |
| 2025/01/14 | 6,550 | 6,610 | 6,550 | 6,570 | 23,000 |
| 2025/01/10 | 6,610 | 6,640 | 6,560 | 6,590 | 24,900 |
| 2025/01/09 | 6,710 | 6,710 | 6,560 | 6,610 | 24,400 |
| 2025/01/08 | 6,580 | 6,770 | 6,580 | 6,720 | 71,400 |
| 2025/01/07 | 6,880 | 6,880 | 6,580 | 6,580 | 35,600 |
| 2025/01/06 | 6,990 | 7,030 | 6,790 | 6,810 | 28,400 |
| 2024/12/30 | 6,820 | 7,050 | 6,790 | 6,980 | 44,700 |
| 2024/12/27 | 6,830 | 6,830 | 6,680 | 6,780 | 23,300 |
| 2024/12/26 | 6,720 | 6,730 | 6,640 | 6,730 | 21,900 |
| 2024/12/25 | 6,650 | 6,690 | 6,620 | 6,690 | 12,800 |
| 2024/12/24 | 6,680 | 6,680 | 6,630 | 6,660 | 10,900 |
| 2024/12/23 | 6,610 | 6,680 | 6,590 | 6,670 | 17,800 |
| 2024/12/20 | 6,570 | 6,610 | 6,560 | 6,580 | 20,600 |
| 2024/12/19 | 6,550 | 6,580 | 6,500 | 6,540 | 14,700 |
| 2024/12/18 | 6,590 | 6,630 | 6,570 | 6,570 | 13,700 |
| 2024/12/17 | 6,710 | 6,710 | 6,580 | 6,590 | 17,400 |
| 2024/12/16 | 6,750 | 6,800 | 6,700 | 6,700 | 20,800 |
| 2024/12/13 | 6,690 | 6,770 | 6,670 | 6,700 | 24,500 |
| 2024/12/12 | 6,700 | 6,820 | 6,700 | 6,740 | 25,300 |
| 2024/12/11 | 6,750 | 6,810 | 6,680 | 6,690 | 26,900 |
| 2024/12/10 | 6,770 | 6,790 | 6,680 | 6,690 | 15,400 |
| 2024/12/09 | 6,760 | 6,870 | 6,750 | 6,790 | 27,600 |
| 2024/12/06 | 6,700 | 6,860 | 6,630 | 6,860 | 68,100 |
| 2024/12/05 | 6,640 | 6,680 | 6,580 | 6,630 | 82,100 |
| 2024/12/04 | 6,450 | 6,620 | 6,370 | 6,550 | 223,900 |
| 2024/12/03 | 6,860 | 7,020 | 6,860 | 6,950 | 74,700 |
| 2024/12/02 | 7,030 | 7,040 | 6,930 | 6,950 | 22,900 |
| 2024/11/29 | 6,900 | 7,000 | 6,900 | 6,970 | 33,900 |
| 2024/11/28 | 6,860 | 6,900 | 6,840 | 6,900 | 9,800 |
| 2024/11/27 | 6,910 | 6,910 | 6,790 | 6,810 | 12,500 |
| 2024/11/26 | 6,840 | 6,920 | 6,840 | 6,890 | 12,000 |
| 2024/11/25 | 6,900 | 6,930 | 6,840 | 6,840 | 23,600 |
| 2024/11/22 | 6,870 | 6,920 | 6,840 | 6,880 | 8,700 |
| 2024/11/21 | 6,850 | 6,960 | 6,820 | 6,860 | 20,700 |
| 2024/11/20 | 6,610 | 6,850 | 6,610 | 6,800 | 36,800 |
| 2024/11/19 | 6,620 | 6,680 | 6,560 | 6,560 | 13,400 |
| 2024/11/18 | 6,690 | 6,720 | 6,590 | 6,600 | 13,600 |
| 2024/11/15 | 6,680 | 6,700 | 6,620 | 6,670 | 14,000 |
| 2024/11/14 | 6,610 | 6,700 | 6,610 | 6,610 | 11,200 |
| 2024/11/13 | 6,560 | 6,720 | 6,560 | 6,610 | 22,700 |
| 2024/11/12 | 6,580 | 6,640 | 6,530 | 6,570 | 30,300 |
| 2024/11/11 | 6,500 | 6,600 | 6,500 | 6,540 | 20,500 |
| 2024/11/08 | 6,650 | 6,700 | 6,520 | 6,520 | 32,200 |
| 2024/11/07 | 6,490 | 6,650 | 6,480 | 6,580 | 31,800 |
| 2024/11/06 | 6,470 | 6,500 | 6,430 | 6,430 | 15,300 |
| 2024/11/05 | 6,430 | 6,490 | 6,390 | 6,470 | 12,200 |
| 2024/11/01 | 6,570 | 6,570 | 6,430 | 6,460 | 10,900 |
| 2024/10/31 | 6,480 | 6,590 | 6,450 | 6,570 | 19,100 |
| 2024/10/30 | 6,550 | 6,580 | 6,480 | 6,520 | 34,300 |
| 2024/10/29 | 6,480 | 6,530 | 6,470 | 6,520 | 17,400 |
| 2024/10/28 | 6,410 | 6,520 | 6,380 | 6,520 | 15,100 |
| 2024/10/25 | 6,540 | 6,540 | 6,420 | 6,470 | 12,800 |
| 2024/10/24 | 6,480 | 6,530 | 6,410 | 6,510 | 13,500 |
| 2024/10/23 | 6,460 | 6,500 | 6,420 | 6,470 | 12,900 |
| 2024/10/22 | 6,600 | 6,600 | 6,460 | 6,460 | 20,800 |
| 2024/10/21 | 6,630 | 6,650 | 6,600 | 6,600 | 9,300 |
| 2024/10/18 | 6,620 | 6,660 | 6,610 | 6,630 | 10,600 |
| 2024/10/17 | 6,690 | 6,690 | 6,620 | 6,620 | 37,900 |
| 2024/10/16 | 6,740 | 6,770 | 6,690 | 6,690 | 22,000 |