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

このページの先頭へ