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

このページの先頭へ