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
2023/12/29 6,990 6,990 6,850 6,880 13,600
2023/12/28 7,000 7,000 6,900 6,960 9,300
2023/12/27 7,000 7,020 6,930 6,950 17,700
2023/12/26 7,020 7,020 6,920 6,940 9,800
2023/12/25 7,100 7,110 6,910 6,950 7,400
2023/12/22 6,970 7,110 6,970 7,080 16,800
2023/12/21 6,830 6,990 6,830 6,970 16,900
2023/12/20 6,960 7,020 6,890 6,900 13,200
2023/12/19 6,860 6,940 6,850 6,940 11,300
2023/12/18 6,930 6,960 6,820 6,910 16,300
2023/12/15 6,980 6,980 6,870 6,940 21,600
2023/12/14 6,940 6,960 6,770 6,920 27,500
2023/12/13 6,720 6,930 6,720 6,880 24,600
2023/12/12 6,800 6,810 6,690 6,720 18,300
2023/12/11 6,720 6,820 6,690 6,720 16,900
2023/12/08 6,800 6,850 6,640 6,700 40,800
2023/12/07 7,030 7,080 6,890 6,890 20,600
2023/12/06 7,030 7,150 6,980 7,060 39,000
2023/12/05 7,380 7,380 7,010 7,010 43,100
2023/12/04 7,130 7,570 7,130 7,380 120,800
2023/12/01 7,190 7,210 7,120 7,120 34,600
2023/11/30 7,230 7,280 7,160 7,200 23,700
2023/11/29 7,230 7,320 7,170 7,260 34,200
2023/11/28 6,980 7,230 6,980 7,200 36,300
2023/11/27 7,140 7,140 6,980 6,990 18,300
2023/11/24 7,060 7,130 7,060 7,070 12,200
2023/11/22 7,030 7,120 6,990 7,060 10,900
2023/11/21 7,150 7,210 6,960 7,030 29,100
2023/11/20 7,040 7,240 6,960 7,210 47,000
2023/11/17 6,840 7,040 6,840 6,970 44,900
2023/11/16 6,980 7,010 6,810 6,810 27,600
2023/11/15 6,980 7,000 6,940 6,980 17,400
2023/11/14 6,940 6,950 6,870 6,890 14,800
2023/11/13 6,850 6,950 6,770 6,840 21,900
2023/11/10 6,820 6,840 6,760 6,840 27,200
2023/11/09 6,700 6,870 6,700 6,840 30,300
2023/11/08 6,790 6,800 6,610 6,670 39,300
2023/11/07 6,900 6,900 6,750 6,750 23,900
2023/11/06 6,930 6,930 6,850 6,850 23,500
2023/11/02 6,950 6,990 6,840 6,860 27,800
2023/11/01 7,000 7,000 6,880 6,890 22,700
2023/10/31 6,870 6,930 6,780 6,920 43,200
2023/10/30 6,850 6,860 6,740 6,790 28,700
2023/10/27 6,780 6,850 6,730 6,850 25,000
2023/10/26 6,590 6,660 6,590 6,630 16,800
2023/10/25 6,740 6,810 6,660 6,660 13,500
2023/10/24 6,700 6,770 6,490 6,700 25,600
2023/10/23 6,740 6,810 6,630 6,640 27,700
2023/10/20 6,780 6,870 6,770 6,820 22,800
2023/10/19 6,850 6,910 6,820 6,820 11,700
2023/10/18 6,990 7,000 6,870 6,910 31,300
2023/10/17 6,890 6,950 6,850 6,890 14,800
2023/10/16 6,880 6,960 6,810 6,840 17,400
2023/10/13 7,010 7,040 6,890 6,930 22,200
2023/10/12 6,890 7,070 6,850 7,040 33,200
2023/10/11 7,050 7,060 6,890 6,890 22,700
2023/10/10 6,970 7,120 6,970 7,100 28,300
2023/10/06 6,770 7,060 6,770 6,990 38,800
2023/10/05 6,570 6,860 6,570 6,830 36,000
2023/10/04 6,600 6,640 6,540 6,570 51,100
2023/10/03 6,710 6,750 6,580 6,620 39,400
2023/10/02 6,780 6,870 6,750 6,750 32,400
2023/09/29 6,870 6,870 6,740 6,780 35,700
2023/09/28 6,880 6,910 6,790 6,860 29,300
2023/09/27 6,800 6,880 6,750 6,870 29,000
2023/09/26 6,840 6,860 6,760 6,770 39,200
2023/09/25 6,870 6,930 6,830 6,850 21,300
2023/09/22 6,720 6,840 6,720 6,800 30,600
2023/09/21 6,800 6,860 6,760 6,800 18,700
2023/09/20 6,840 6,880 6,780 6,800 31,000
2023/09/19 6,680 6,850 6,680 6,850 25,300
2023/09/15 6,760 6,820 6,710 6,770 29,100
2023/09/14 6,710 6,750 6,680 6,730 15,600
2023/09/13 6,740 6,790 6,700 6,710 27,500
2023/09/12 6,800 6,850 6,730 6,790 22,500
2023/09/11 6,750 6,830 6,730 6,780 29,000
2023/09/08 6,920 7,000 6,810 6,820 32,900
2023/09/07 6,960 6,980 6,850 6,960 35,300
2023/09/06 6,810 7,070 6,810 7,000 44,100
2023/09/05 6,780 6,900 6,780 6,870 50,600
2023/09/04 6,950 6,950 6,720 6,780 125,500
2023/09/01 6,600 6,970 6,450 6,960 272,300
2023/08/31 6,590 6,630 6,470 6,500 85,800
2023/08/30 6,550 6,580 6,500 6,580 37,900
2023/08/29 6,480 6,560 6,480 6,550 38,000
2023/08/28 6,410 6,490 6,390 6,480 45,700
2023/08/25 6,310 6,430 6,280 6,380 34,200
2023/08/24 6,410 6,410 6,310 6,350 24,400
2023/08/23 6,440 6,440 6,360 6,410 29,600
2023/08/22 6,340 6,450 6,310 6,400 39,000
2023/08/21 6,160 6,300 6,160 6,270 43,800
2023/08/18 6,150 6,180 6,140 6,170 29,700
2023/08/17 6,170 6,200 6,120 6,200 22,500
2023/08/16 6,160 6,200 6,130 6,170 35,800
2023/08/15 6,120 6,170 6,070 6,160 27,500
2023/08/14 5,990 6,120 5,960 6,110 37,400
2023/08/10 5,910 5,980 5,890 5,960 41,500
2023/08/09 5,920 5,930 5,840 5,910 41,900
2023/08/08 5,890 5,950 5,880 5,920 22,100
2023/08/07 5,740 5,890 5,720 5,890 62,400
2023/08/04 5,590 5,790 5,590 5,740 74,200
2023/08/03 5,550 5,650 5,540 5,610 39,500
2023/08/02 5,550 5,670 5,550 5,630 33,900
2023/08/01 5,510 5,650 5,510 5,650 88,500
2023/07/31 5,460 5,540 5,420 5,520 80,100
2023/07/28 5,300 5,400 5,290 5,370 45,300
2023/07/27 5,360 5,400 5,340 5,390 46,800
2023/07/26 5,250 5,360 5,200 5,360 47,400
2023/07/25 5,380 5,380 5,240 5,250 40,000
2023/07/24 5,380 5,420 5,320 5,320 48,800
2023/07/21 5,380 5,460 5,370 5,400 37,600
2023/07/20 5,530 5,540 5,380 5,380 103,200
2023/07/19 5,530 5,570 5,410 5,510 266,300
2023/07/18 5,620 5,730 5,600 5,730 283,800
2023/07/14 5,690 5,690 5,580 5,590 123,200
2023/07/13 5,630 5,690 5,600 5,640 35,500
2023/07/12 5,670 5,680 5,580 5,610 48,100
2023/07/11 5,770 5,830 5,650 5,650 62,300
2023/07/10 5,750 5,840 5,750 5,760 82,100
2023/07/07 5,660 5,780 5,610 5,700 65,700
2023/07/06 5,770 5,810 5,690 5,720 67,800
2023/07/05 5,800 5,800 5,740 5,780 73,100
2023/07/04 5,840 5,840 5,780 5,800 42,400
2023/07/03 5,860 5,880 5,780 5,840 46,400
2023/06/30 5,860 5,860 5,790 5,820 44,900
2023/06/29 5,720 5,890 5,710 5,850 58,500
2023/06/28 5,610 5,660 5,590 5,660 19,800
2023/06/27 5,520 5,600 5,500 5,550 18,000
2023/06/26 5,530 5,590 5,430 5,520 17,900
2023/06/23 5,690 5,690 5,520 5,580 26,200
2023/06/22 5,690 5,720 5,640 5,640 16,600
2023/06/21 5,700 5,750 5,660 5,690 24,700
2023/06/20 5,740 5,750 5,660 5,700 18,800
2023/06/19 5,780 5,800 5,750 5,780 23,800
2023/06/16 5,750 5,760 5,680 5,750 33,900
2023/06/15 5,680 5,740 5,640 5,700 14,900
2023/06/14 5,690 5,700 5,640 5,680 17,300
2023/06/13 5,730 5,770 5,680 5,680 17,500
2023/06/12 5,710 5,730 5,670 5,690 16,500
2023/06/09 5,790 5,820 5,700 5,720 35,100
2023/06/08 5,710 5,770 5,700 5,730 30,100
2023/06/07 5,730 5,790 5,650 5,710 48,600
2023/06/06 5,790 5,980 5,610 5,670 196,700
2023/06/05 5,190 5,340 5,180 5,320 42,100
2023/06/02 5,070 5,160 5,050 5,110 19,900
2023/06/01 5,060 5,150 5,050 5,070 19,300
2023/05/31 5,250 5,250 5,050 5,060 44,900
2023/05/30 5,230 5,340 5,230 5,280 19,100
2023/05/29 5,280 5,320 5,200 5,260 20,900
2023/05/26 5,310 5,310 5,180 5,180 15,300
2023/05/25 5,290 5,290 5,240 5,260 16,900
2023/05/24 5,260 5,310 5,230 5,280 7,000
2023/05/23 5,370 5,380 5,220 5,260 18,200
2023/05/22 5,370 5,400 5,340 5,380 11,300
2023/05/19 5,370 5,410 5,360 5,370 8,700
2023/05/18 5,380 5,390 5,320 5,370 12,400
2023/05/17 5,390 5,400 5,330 5,350 18,900
2023/05/16 5,460 5,460 5,400 5,430 10,200
2023/05/15 5,360 5,480 5,360 5,480 15,000
2023/05/12 5,340 5,390 5,310 5,390 14,900
2023/05/11 5,290 5,300 5,260 5,300 7,900
2023/05/10 5,340 5,340 5,250 5,260 11,900
2023/05/09 5,310 5,380 5,310 5,340 16,300
2023/05/08 5,260 5,330 5,250 5,310 14,400
2023/05/02 5,220 5,280 5,210 5,260 18,000
2023/05/01 5,200 5,280 5,180 5,220 23,900
2023/04/28 5,130 5,160 5,080 5,160 34,000
2023/04/27 5,070 5,100 5,020 5,050 69,300
2023/04/26 5,020 5,050 4,960 5,040 18,400
2023/04/25 5,030 5,080 5,000 5,030 18,700
2023/04/24 4,985 5,030 4,980 5,020 12,200
2023/04/21 5,020 5,030 4,960 4,970 14,400
2023/04/20 4,970 5,050 4,970 5,030 9,000
2023/04/19 5,050 5,060 4,960 5,030 14,700
2023/04/18 5,070 5,090 5,010 5,050 17,300
2023/04/17 4,985 5,050 4,945 5,040 12,900
2023/04/14 4,880 4,985 4,880 4,985 15,800
2023/04/13 4,945 4,955 4,865 4,950 17,600
2023/04/12 4,950 4,950 4,830 4,935 17,200
2023/04/11 4,880 4,930 4,870 4,905 19,400
2023/04/10 4,805 4,850 4,755 4,845 15,500
2023/04/07 4,755 4,820 4,755 4,815 13,100
2023/04/06 4,780 4,805 4,725 4,755 20,900
2023/04/05 4,885 4,890 4,785 4,790 16,600
2023/04/04 4,980 5,010 4,910 4,935 24,100
2023/04/03 4,955 5,030 4,940 4,980 25,400
2023/03/31 4,925 4,925 4,880 4,915 18,800
2023/03/30 4,840 4,890 4,840 4,870 13,800
2023/03/29 4,760 4,880 4,735 4,880 22,500
2023/03/28 4,770 4,775 4,695 4,710 9,400
2023/03/27 4,815 4,815 4,770 4,790 14,100
2023/03/24 4,745 4,815 4,745 4,800 9,900
2023/03/23 4,820 4,825 4,785 4,815 9,100
2023/03/22 4,830 4,890 4,795 4,820 20,500
2023/03/20 4,865 4,865 4,760 4,780 16,800
2023/03/17 4,875 4,935 4,825 4,935 18,100
2023/03/16 4,770 4,880 4,715 4,855 22,300
2023/03/15 4,880 4,930 4,855 4,865 12,800
2023/03/14 4,910 4,920 4,825 4,885 13,500
2023/03/13 5,040 5,040 4,920 4,980 22,600
2023/03/10 5,100 5,130 5,040 5,040 31,900
2023/03/09 5,180 5,190 5,150 5,180 13,700
2023/03/08 5,160 5,230 5,140 5,200 16,600
2023/03/07 5,140 5,210 5,080 5,200 24,300
2023/03/06 5,040 5,150 4,955 5,150 71,200
2023/03/03 4,915 4,920 4,810 4,830 25,800
2023/03/02 4,850 4,925 4,850 4,910 14,500
2023/03/01 4,935 4,935 4,880 4,880 17,900
2023/02/28 4,870 4,990 4,845 4,990 39,000
2023/02/27 4,840 4,925 4,810 4,900 16,800
2023/02/24 4,735 4,810 4,720 4,810 11,100
2023/02/22 4,695 4,750 4,675 4,735 9,000
2023/02/21 4,645 4,770 4,645 4,750 11,600
2023/02/20 4,645 4,710 4,640 4,700 5,700
2023/02/17 4,725 4,725 4,645 4,645 4,600
2023/02/16 4,690 4,730 4,665 4,725 7,600
2023/02/15 4,680 4,705 4,635 4,705 13,300
2023/02/14 4,725 4,745 4,700 4,715 2,300
2023/02/13 4,715 4,735 4,650 4,685 10,900
2023/02/10 4,705 4,795 4,705 4,715 7,100
2023/02/09 4,670 4,785 4,670 4,750 9,900
2023/02/08 4,660 4,730 4,660 4,705 10,800
2023/02/07 4,650 4,745 4,645 4,715 11,200
2023/02/06 4,625 4,650 4,625 4,635 4,700
2023/02/03 4,630 4,670 4,600 4,650 12,900
2023/02/02 4,610 4,650 4,585 4,620 7,500
2023/02/01 4,705 4,715 4,615 4,625 8,800
2023/01/31 4,720 4,720 4,680 4,705 10,000
2023/01/30 4,710 4,725 4,670 4,690 10,400
2023/01/27 4,705 4,770 4,705 4,720 12,000
2023/01/26 4,635 4,650 4,620 4,640 6,900
2023/01/25 4,730 4,730 4,660 4,680 6,800
2023/01/24 4,620 4,740 4,620 4,730 14,800
2023/01/23 4,620 4,665 4,605 4,650 8,400
2023/01/20 4,565 4,590 4,530 4,580 7,500
2023/01/19 4,555 4,625 4,550 4,565 16,800
2023/01/18 4,535 4,665 4,520 4,625 13,000
2023/01/17 4,560 4,565 4,530 4,535 6,300
2023/01/16 4,570 4,595 4,540 4,570 9,800
2023/01/13 4,530 4,590 4,530 4,570 11,300
2023/01/12 4,580 4,585 4,540 4,540 7,600
2023/01/11 4,500 4,570 4,500 4,550 6,300
2023/01/10 4,455 4,550 4,455 4,500 8,300
2023/01/06 4,445 4,540 4,435 4,525 15,300
2023/01/05 4,495 4,595 4,495 4,495 16,000
2023/01/04 4,585 4,640 4,530 4,530 20,700

このページの先頭へ