日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/05 1,962 1,984 1,950 1,982 357,800
2026/06/04 1,981 1,989 1,931 1,937 565,500
2026/06/03 2,028 2,040 1,968 1,980 392,100
2026/06/02 2,048 2,048 2,018 2,032 126,400
2026/06/01 2,042 2,057 2,024 2,031 161,100
2026/05/29 2,046 2,071 2,024 2,024 192,500
2026/05/28 2,040 2,050 2,020 2,039 127,800
2026/05/27 2,036 2,042 2,020 2,034 141,400
2026/05/26 2,037 2,050 2,023 2,028 107,200
2026/05/25 2,085 2,090 2,004 2,047 157,300
2026/05/22 2,055 2,070 2,044 2,067 103,900
2026/05/21 2,053 2,074 2,051 2,055 125,100
2026/05/20 2,082 2,082 2,013 2,030 143,700
2026/05/19 2,086 2,103 2,066 2,077 220,700
2026/05/18 2,052 2,067 2,044 2,056 110,900
2026/05/15 2,040 2,080 2,025 2,066 140,300
2026/05/14 2,030 2,041 2,013 2,037 100,800
2026/05/13 2,033 2,056 2,031 2,037 97,200
2026/05/12 2,064 2,065 2,024 2,032 97,600
2026/05/11 2,057 2,064 2,033 2,043 118,500
2026/05/08 2,047 2,058 2,025 2,053 114,800
2026/05/07 2,028 2,043 2,005 2,025 114,100
2026/05/01 1,988 2,014 1,972 2,007 117,400
2026/04/30 1,993 2,022 1,985 2,014 152,800
2026/04/28 1,985 2,029 1,984 2,008 360,000
2026/04/27 1,974 2,001 1,973 1,978 85,600
2026/04/24 1,967 1,980 1,954 1,972 91,700
2026/04/23 2,016 2,016 1,964 1,972 123,300
2026/04/22 2,050 2,050 2,026 2,030 59,300
2026/04/21 2,041 2,049 2,025 2,041 108,200
2026/04/20 2,056 2,056 2,024 2,029 87,200
2026/04/17 2,061 2,069 2,042 2,042 79,100
2026/04/16 2,072 2,091 2,055 2,061 94,900
2026/04/15 2,040 2,069 2,040 2,049 98,000
2026/04/14 2,066 2,066 2,018 2,022 121,700
2026/04/13 2,015 2,033 2,003 2,016 123,100
2026/04/10 2,070 2,078 2,012 2,016 149,200
2026/04/09 2,107 2,112 2,071 2,073 123,800
2026/04/08 2,147 2,147 2,122 2,124 180,200
2026/04/07 2,050 2,105 2,050 2,099 164,400
2026/04/06 2,004 2,063 2,004 2,062 146,300
2026/04/03 2,015 2,025 2,007 2,010 109,300
2026/03/27 2,048 2,048 2,020 2,027 146,200
2026/03/26 2,045 2,045 2,019 2,038 148,800
2026/03/25 2,031 2,069 2,031 2,052 98,700
2026/03/24 2,025 2,041 2,018 2,031 125,700
2026/03/23 1,998 1,998 1,960 1,984 148,000
2026/03/19 2,056 2,069 2,038 2,038 150,400
2026/03/18 2,036 2,096 2,035 2,096 156,900
2026/03/17 2,066 2,066 2,030 2,040 81,700
2026/03/16 2,038 2,043 2,015 2,030 109,700
2026/03/13 2,017 2,042 2,017 2,038 140,400
2026/03/12 2,050 2,050 2,005 2,027 152,400
2026/03/11 2,091 2,122 2,076 2,092 160,200
2026/03/10 2,028 2,084 2,018 2,067 211,300
2026/03/09 1,950 2,029 1,933 2,013 278,200
2026/03/06 2,010 2,040 1,970 2,028 319,400
2026/03/05 2,008 2,042 1,958 2,021 542,100
2026/03/04 1,995 2,026 1,933 1,968 346,800
2026/03/03 2,107 2,108 2,031 2,043 205,700
2026/03/02 2,120 2,147 2,088 2,119 170,800
2026/02/27 2,110 2,156 2,098 2,148 200,300
2026/02/26 2,062 2,098 2,061 2,079 128,900
2026/02/25 2,030 2,064 2,021 2,048 128,100
2026/02/24 2,061 2,076 2,002 2,024 136,600
2026/02/20 2,097 2,097 2,055 2,063 97,000
2026/02/19 2,114 2,125 2,083 2,111 92,600
2026/02/18 2,108 2,123 2,089 2,110 138,900
2026/02/17 2,096 2,115 2,072 2,099 140,800
2026/02/16 2,056 2,083 2,052 2,080 95,200
2026/02/13 2,131 2,138 2,047 2,051 154,800
2026/02/12 2,135 2,155 2,120 2,138 174,700
2026/02/10 2,100 2,146 2,100 2,146 169,400
2026/02/09 2,097 2,097 2,057 2,077 103,600
2026/02/06 2,084 2,084 2,041 2,052 163,200
2026/02/05 2,086 2,102 2,068 2,086 110,500
2026/02/04 2,100 2,102 2,065 2,069 144,100
2026/02/03 2,122 2,147 2,115 2,132 125,000
2026/02/02 2,100 2,136 2,088 2,105 142,700
2026/01/30 2,048 2,088 2,048 2,076 176,800
2026/01/29 2,060 2,063 2,007 2,062 172,300
2026/01/28 2,101 2,105 2,060 2,075 116,100
2026/01/27 2,101 2,126 2,092 2,118 239,500
2026/01/26 2,120 2,120 2,076 2,102 196,500
2026/01/23 2,134 2,167 2,120 2,147 162,000
2026/01/22 2,125 2,145 2,109 2,129 168,900
2026/01/21 2,160 2,169 2,125 2,130 223,100
2026/01/20 2,264 2,266 2,176 2,209 290,400
2026/01/19 2,222 2,284 2,219 2,265 163,700
2026/01/19 1 -> 5.00 分割
2026/01/16 11,450 11,450 11,220 11,360 28,300
2026/01/15 11,520 11,560 11,320 11,360 47,400
2026/01/14 11,400 11,560 11,340 11,420 48,900
2026/01/13 11,100 11,510 11,100 11,430 111,700
2026/01/09 10,980 11,040 10,900 11,000 49,900
2026/01/08 10,910 11,050 10,890 10,980 27,900
2026/01/07 10,870 11,040 10,870 10,910 40,000
2026/01/06 10,770 11,070 10,740 11,030 61,700
2026/01/05 10,730 10,860 10,630 10,640 52,600
2025/12/30 10,730 10,880 10,670 10,730 57,200
2025/12/29 10,620 10,770 10,620 10,730 63,600
2025/12/26 10,400 10,610 10,400 10,550 40,900
2025/12/25 10,240 10,380 10,200 10,380 19,300
2025/12/24 10,240 10,310 10,210 10,240 27,300
2025/12/23 10,120 10,400 10,120 10,300 47,200
2025/12/22 10,230 10,300 10,070 10,150 47,300
2025/12/19 10,140 10,280 10,100 10,230 90,000
2025/12/18 10,050 10,100 10,000 10,100 52,300
2025/12/17 10,020 10,150 9,950 10,140 63,100
2025/12/16 9,990 10,150 9,930 10,140 84,500
2025/12/15 10,020 10,040 9,930 9,990 35,200
2025/12/12 10,040 10,160 10,000 10,020 58,600
2025/12/11 10,110 10,160 9,900 10,000 82,700
2025/12/10 9,920 10,800 9,900 10,130 191,600
2025/12/09 10,030 10,070 9,830 9,870 107,400
2025/12/08 9,980 10,250 9,950 10,070 131,300
2025/12/05 10,200 10,300 9,900 9,930 285,400
2025/12/04 10,020 10,150 9,820 9,880 417,500
2025/12/03 11,190 11,190 10,900 10,920 127,000
2025/12/02 11,350 11,350 11,110 11,190 71,200
2025/12/01 11,120 11,230 11,010 11,060 42,200
2025/11/28 11,050 11,140 10,940 10,990 41,900
2025/11/27 10,880 11,100 10,850 11,070 37,500
2025/11/26 10,820 10,940 10,720 10,860 30,000
2025/11/25 10,810 10,940 10,710 10,830 41,700
2025/11/21 10,370 10,670 10,370 10,640 56,000
2025/11/20 10,480 10,480 10,310 10,400 26,500
2025/11/19 10,340 10,410 10,180 10,370 27,600
2025/11/18 10,560 10,560 10,280 10,340 38,500
2025/11/17 10,590 10,610 10,460 10,510 28,100
2025/11/14 10,590 10,590 10,460 10,520 16,500
2025/11/13 10,620 10,740 10,530 10,550 19,800
2025/11/12 10,320 10,500 10,320 10,470 18,100
2025/11/11 10,300 10,340 10,160 10,320 18,900
2025/11/10 10,350 10,380 10,210 10,280 25,500
2025/11/07 10,180 10,200 10,000 10,180 34,300
2025/11/06 10,300 10,340 10,160 10,200 38,300
2025/11/05 10,310 10,430 10,050 10,380 44,300
2025/11/04 10,350 10,540 10,330 10,360 33,100
2025/10/31 10,500 10,500 10,330 10,410 37,300
2025/10/30 10,200 10,490 10,200 10,430 39,800
2025/10/29 10,650 10,650 10,250 10,250 73,400
2025/10/28 11,240 11,250 10,670 10,670 41,400
2025/10/27 11,160 11,310 11,120 11,310 28,500
2025/10/24 11,050 11,130 10,970 11,040 24,000
2025/10/23 10,960 11,070 10,890 11,040 24,900
2025/10/22 10,830 10,960 10,770 10,960 34,100
2025/10/21 10,850 10,910 10,700 10,700 25,200
2025/10/20 10,720 10,910 10,630 10,780 27,100
2025/10/17 10,840 10,840 10,660 10,720 25,800
2025/10/16 11,000 11,000 10,800 10,860 48,300
2025/10/15 10,780 10,920 10,780 10,810 43,100
2025/10/14 10,990 11,020 10,690 10,770 58,000
2025/10/10 11,130 11,130 10,840 10,930 57,800
2025/10/09 11,480 11,500 11,180 11,190 48,400
2025/10/08 11,520 11,740 11,420 11,460 47,500
2025/10/07 11,700 11,740 11,520 11,610 36,700
2025/10/06 11,630 11,690 11,440 11,650 43,900
2025/10/03 11,370 11,510 11,250 11,380 45,000
2025/10/02 11,580 11,580 11,130 11,300 42,400
2025/10/01 12,010 12,070 11,510 11,550 62,600
2025/09/30 12,300 12,440 12,070 12,070 43,600
2025/09/29 12,830 12,910 12,420 12,450 42,700
2025/09/26 12,510 12,840 12,510 12,740 60,600
2025/09/25 12,640 12,710 12,440 12,480 43,700
2025/09/24 12,660 12,700 12,370 12,590 54,000
2025/09/22 12,540 12,700 12,430 12,700 62,600
2025/09/19 12,510 12,620 12,250 12,530 68,100
2025/09/18 12,370 12,520 12,240 12,490 38,600
2025/09/17 12,800 12,880 12,320 12,350 70,300
2025/09/16 11,980 12,660 11,940 12,660 117,200
2025/09/12 12,000 12,030 11,820 11,880 34,700
2025/09/11 11,720 11,940 11,650 11,920 48,400
2025/09/10 11,530 11,770 11,420 11,700 57,700
2025/09/09 11,420 11,710 11,330 11,460 69,300
2025/09/08 11,510 11,590 11,350 11,360 46,300
2025/09/05 11,470 11,790 11,400 11,540 90,200
2025/09/04 12,300 12,350 11,420 11,470 218,200
2025/09/03 12,380 12,620 11,970 12,300 489,500
2025/09/02 11,000 11,010 10,620 10,880 127,200
2025/09/01 10,800 10,980 10,720 10,840 50,700
2025/08/29 10,720 10,800 10,660 10,770 26,100
2025/08/28 10,770 10,840 10,640 10,750 17,900
2025/08/27 10,730 10,820 10,700 10,760 24,400
2025/08/26 10,770 10,890 10,700 10,700 34,200
2025/08/25 10,870 10,900 10,760 10,820 13,700
2025/08/22 10,780 10,860 10,710 10,830 17,200
2025/08/21 10,760 10,820 10,680 10,780 18,500
2025/08/20 10,900 10,910 10,760 10,850 18,200
2025/08/19 10,840 11,000 10,760 10,910 25,500
2025/08/18 10,670 10,840 10,620 10,840 29,400
2025/08/15 10,740 10,740 10,610 10,670 18,200
2025/08/14 10,850 10,850 10,700 10,740 20,100
2025/08/13 10,700 10,910 10,640 10,850 28,800
2025/08/12 10,790 10,790 10,610 10,700 37,400
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

このページの先頭へ