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
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
2024/10/15 6,800 6,850 6,800 6,840 18,800
2024/10/11 6,780 6,830 6,760 6,770 17,500
2024/10/10 6,730 6,830 6,720 6,780 13,300
2024/10/09 6,710 6,770 6,670 6,700 17,000
2024/10/08 6,750 6,780 6,690 6,710 13,600
2024/10/07 6,810 6,840 6,730 6,790 15,700
2024/10/04 6,740 6,770 6,720 6,730 16,400
2024/10/03 6,860 6,860 6,700 6,700 22,500
2024/10/02 6,750 6,830 6,730 6,730 31,900
2024/10/01 6,870 6,880 6,780 6,850 16,500
2024/09/30 6,810 6,820 6,720 6,800 24,800
2024/09/27 6,940 6,940 6,850 6,910 24,600
2024/09/26 6,810 6,890 6,800 6,890 41,100
2024/09/25 6,780 6,830 6,700 6,770 20,400
2024/09/24 6,760 6,850 6,700 6,800 23,500
2024/09/20 6,800 6,800 6,720 6,730 38,300
2024/09/19 6,800 6,860 6,750 6,790 18,400
2024/09/18 6,690 6,760 6,660 6,730 18,800
2024/09/17 6,710 6,720 6,600 6,660 22,900
2024/09/13 6,710 6,750 6,650 6,650 25,500
2024/09/12 6,800 6,800 6,700 6,710 20,000
2024/09/11 6,620 6,760 6,610 6,630 23,600
2024/09/10 6,700 6,800 6,680 6,710 17,400
2024/09/09 6,600 6,760 6,540 6,700 45,000
2024/09/06 7,050 7,050 6,800 6,830 36,600
2024/09/05 6,860 7,040 6,810 6,970 56,000
2024/09/04 7,180 7,260 6,880 6,940 209,800
2024/09/03 7,620 7,720 7,530 7,630 96,300
2024/09/02 7,570 7,570 7,370 7,490 26,300
2024/08/30 7,460 7,530 7,430 7,470 26,000
2024/08/29 7,480 7,480 7,370 7,430 15,500
2024/08/28 7,480 7,510 7,360 7,440 12,500
2024/08/27 7,400 7,470 7,280 7,470 27,000
2024/08/26 7,290 7,570 7,290 7,410 31,700
2024/08/23 7,170 7,260 7,150 7,240 13,700
2024/08/22 7,250 7,270 7,160 7,240 16,700
2024/08/21 7,180 7,240 7,150 7,170 12,100
2024/08/20 7,250 7,300 7,150 7,250 17,000
2024/08/19 7,240 7,340 7,150 7,170 17,500
2024/08/16 7,190 7,320 7,190 7,230 15,100
2024/08/15 7,050 7,170 7,020 7,100 18,400
2024/08/14 7,150 7,150 7,020 7,030 13,000
2024/08/13 6,960 7,100 6,910 7,050 11,300
2024/08/09 6,920 6,980 6,840 6,960 35,600
2024/08/08 6,900 7,030 6,800 6,820 22,600
2024/08/07 6,790 7,130 6,790 6,950 33,500
2024/08/06 6,910 7,160 6,800 6,990 53,300
2024/08/05 7,040 7,040 6,460 6,510 47,800
2024/08/02 7,380 7,430 7,150 7,190 32,000
2024/08/01 7,700 7,750 7,500 7,530 26,500
2024/07/31 7,690 7,880 7,620 7,840 34,400
2024/07/30 7,940 7,940 7,730 7,760 41,900
2024/07/29 7,940 8,000 7,850 7,930 55,400
2024/07/26 7,890 7,940 7,560 7,800 62,900
2024/07/25 8,000 8,090 7,910 7,930 56,400
2024/07/24 7,980 8,110 7,960 8,020 37,100
2024/07/23 7,870 8,010 7,830 8,010 41,900
2024/07/22 8,200 8,260 7,750 7,770 75,500
2024/07/19 7,970 8,260 7,920 8,260 112,300
2024/07/18 7,720 8,070 7,680 7,930 149,700
2024/07/17 8,080 8,080 7,920 7,940 151,700
2024/07/16 8,030 8,100 7,980 8,040 65,600
2024/07/12 8,000 8,070 7,950 8,000 49,500
2024/07/11 8,030 8,070 7,970 7,990 38,000
2024/07/10 8,040 8,040 7,970 7,980 40,500
2024/07/09 8,000 8,070 7,930 8,030 40,400
2024/07/08 8,190 8,190 7,980 8,000 51,100
2024/07/05 8,330 8,330 8,240 8,240 29,000
2024/07/04 8,290 8,360 8,250 8,330 28,600
2024/07/03 8,320 8,390 8,270 8,300 30,400
2024/07/02 8,300 8,410 8,300 8,340 27,600
2024/07/01 8,440 8,450 8,300 8,340 25,400
2024/06/28 8,350 8,450 8,280 8,370 40,800
2024/06/27 8,280 8,450 8,280 8,320 57,100
2024/06/26 8,240 8,260 8,180 8,210 22,800
2024/06/25 7,960 8,210 7,950 8,210 31,600
2024/06/24 8,060 8,070 7,870 7,960 25,000
2024/06/21 8,120 8,200 8,010 8,020 39,800
2024/06/20 8,170 8,220 8,090 8,180 30,400
2024/06/19 7,830 8,080 7,780 8,080 42,600
2024/06/18 7,650 7,870 7,610 7,830 35,900
2024/06/17 7,600 7,600 7,460 7,540 25,500
2024/06/14 7,430 7,660 7,400 7,650 43,100
2024/06/13 7,600 7,620 7,440 7,440 26,300
2024/06/12 7,530 7,570 7,470 7,570 26,100
2024/06/11 7,390 7,530 7,390 7,530 35,900
2024/06/10 7,350 7,410 7,290 7,370 22,000
2024/06/07 7,200 7,380 7,190 7,340 53,700
2024/06/06 7,040 7,170 7,010 7,170 48,000
2024/06/05 7,400 7,420 7,050 7,080 267,700
2024/06/04 7,120 7,120 6,730 6,890 75,400
2024/06/03 7,180 7,180 7,080 7,130 21,300
2024/05/31 6,990 7,120 6,930 7,120 26,300
2024/05/30 6,890 6,930 6,860 6,930 23,300
2024/05/29 6,960 7,000 6,880 6,900 17,500
2024/05/28 6,970 6,980 6,930 6,960 10,900
2024/05/27 7,010 7,010 6,950 6,970 10,800
2024/05/24 6,990 7,030 6,950 6,950 13,400
2024/05/23 7,010 7,080 6,980 7,020 14,300
2024/05/22 7,060 7,090 7,020 7,020 14,100
2024/05/21 7,070 7,130 7,050 7,070 9,400
2024/05/20 7,110 7,130 7,050 7,090 15,600
2024/05/17 7,020 7,120 7,020 7,120 21,100
2024/05/16 7,070 7,070 7,010 7,020 18,700
2024/05/15 7,050 7,070 6,990 7,010 19,800
2024/05/14 7,040 7,090 7,000 7,020 15,400
2024/05/13 7,040 7,040 6,960 7,040 17,100
2024/05/10 7,110 7,130 7,030 7,090 17,700
2024/05/09 7,020 7,110 7,020 7,040 16,200
2024/05/08 6,960 7,010 6,960 7,010 9,800
2024/05/07 7,030 7,030 6,960 6,960 8,900
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

このページの先頭へ