！決算発表予定日 2024/12/03
8057東証P貸借
業種 卸売業
内田洋行 株価時系列データ
PTS
6,899
円
取引時間外
(15:02)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,450 (24/06/27) | 6,380 (24/10/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,450 (24/06/27) | 6,380 (24/10/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,870 | 6,920 | 6,840 | 6,880 | +20 | +0.3 | 8,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 6,850 | 6,960 | 6,820 | 6,860 | +60 | +0.9 | 20,700 |
| 11/20 | 6,610 | 6,850 | 6,610 | 6,800 | +240 | +3.7 | 36,800 |
| 11/19 | 6,620 | 6,680 | 6,560 | 6,560 | -40 | -0.6 | 13,400 |
| 11/18 | 6,690 | 6,720 | 6,590 | 6,600 | -70 | -1.1 | 13,600 |
| 11/15 | 6,680 | 6,700 | 6,620 | 6,670 | +60 | +0.9 | 14,000 |
| 11/14 | 6,610 | 6,700 | 6,610 | 6,610 | 0 | 0.0 | 11,200 |
| 11/13 | 6,560 | 6,720 | 6,560 | 6,610 | +40 | +0.6 | 22,700 |
| 11/12 | 6,580 | 6,640 | 6,530 | 6,570 | +30 | +0.5 | 30,300 |
| 11/11 | 6,500 | 6,600 | 6,500 | 6,540 | +20 | +0.3 | 20,500 |
| 11/8 | 6,650 | 6,700 | 6,520 | 6,520 | -60 | -0.9 | 32,200 |
| 11/7 | 6,490 | 6,650 | 6,480 | 6,580 | +150 | +2.3 | 31,800 |
| 11/6 | 6,470 | 6,500 | 6,430 | 6,430 | -40 | -0.6 | 15,300 |
| 11/5 | 6,430 | 6,490 | 6,390 | 6,470 | +10 | +0.2 | 12,200 |
| 11/1 | 6,570 | 6,570 | 6,430 | 6,460 | -110 | -1.7 | 10,900 |
| 10/31 | 6,480 | 6,590 | 6,450 | 6,570 | +50 | +0.8 | 19,100 |
| 10/30 | 6,550 | 6,580 | 6,480 | 6,520 | 0 | 0.0 | 34,300 |
| 10/29 | 6,480 | 6,530 | 6,470 | 6,520 | 0 | 0.0 | 17,400 |
| 10/28 | 6,410 | 6,520 | 6,380 | 6,520 | +50 | +0.8 | 15,100 |
| 10/25 | 6,540 | 6,540 | 6,420 | 6,470 | -40 | -0.6 | 12,800 |
| 10/24 | 6,480 | 6,530 | 6,410 | 6,510 | +40 | +0.6 | 13,500 |
| 10/23 | 6,460 | 6,500 | 6,420 | 6,470 | +10 | +0.2 | 12,900 |
| 10/22 | 6,600 | 6,600 | 6,460 | 6,460 | -140 | -2.1 | 20,800 |
| 10/21 | 6,630 | 6,650 | 6,600 | 6,600 | -30 | -0.5 | 9,300 |
| 10/18 | 6,620 | 6,660 | 6,610 | 6,630 | +10 | +0.2 | 10,600 |
| 10/17 | 6,690 | 6,690 | 6,620 | 6,620 | -70 | -1.1 | 37,900 |
| 10/16 | 6,740 | 6,770 | 6,690 | 6,690 | -150 | -2.2 | 22,000 |
| 10/15 | 6,800 | 6,850 | 6,800 | 6,840 | +70 | +1.0 | 18,800 |
| 10/11 | 6,780 | 6,830 | 6,760 | 6,770 | -10 | -0.2 | 17,500 |
| 10/10 | 6,730 | 6,830 | 6,720 | 6,780 | +80 | +1.2 | 13,300 |
| 10/9 | 6,710 | 6,770 | 6,670 | 6,700 | -10 | -0.2 | 17,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
