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
2026/03/06 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
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

このページの先頭へ