8057東証P貸借
業種 卸売業
内田洋行 株価時系列データ
PTS
6,934
円
(13:48)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,080 (24/03/04) | 5,050 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,080 (24/03/04) | 6,710 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,860 | 6,940 | 6,820 | 6,920 | +60 | +0.9 | 10,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,890 | 6,950 | 6,810 | 6,860 | -30 | -0.4 | 15,900 |
| 4/24 | 6,890 | 6,930 | 6,870 | 6,890 | 0 | 0.0 | 19,600 |
| 4/23 | 6,820 | 6,900 | 6,820 | 6,890 | +60 | +0.9 | 12,500 |
| 4/22 | 6,760 | 6,860 | 6,730 | 6,830 | +100 | +1.5 | 19,700 |
| 4/19 | 6,880 | 6,910 | 6,710 | 6,730 | -140 | -2.0 | 25,300 |
| 4/18 | 6,870 | 6,920 | 6,810 | 6,870 | +10 | +0.2 | 18,800 |
| 4/17 | 6,930 | 6,960 | 6,860 | 6,860 | -70 | -1.0 | 17,900 |
| 4/16 | 7,020 | 7,040 | 6,930 | 6,930 | -150 | -2.1 | 26,800 |
| 4/15 | 7,100 | 7,120 | 7,010 | 7,080 | +60 | +0.9 | 20,600 |
| 4/12 | 7,110 | 7,120 | 7,010 | 7,020 | -20 | -0.3 | 18,100 |
| 4/11 | 7,030 | 7,110 | 7,020 | 7,040 | -50 | -0.7 | 11,100 |
| 4/10 | 7,060 | 7,140 | 7,050 | 7,090 | +40 | +0.6 | 16,200 |
| 4/9 | 7,060 | 7,090 | 7,020 | 7,050 | +30 | +0.4 | 20,000 |
| 4/8 | 6,950 | 7,020 | 6,940 | 7,020 | +70 | +1.0 | 14,700 |
| 4/5 | 6,950 | 7,050 | 6,930 | 6,950 | -50 | -0.7 | 18,300 |
| 4/4 | 6,990 | 7,040 | 6,950 | 7,000 | -10 | -0.1 | 25,100 |
| 4/3 | 6,890 | 7,040 | 6,890 | 7,010 | +120 | +1.7 | 26,600 |
| 4/2 | 6,950 | 6,980 | 6,880 | 6,890 | -50 | -0.7 | 22,300 |
| 4/1 | 7,040 | 7,040 | 6,940 | 6,940 | -60 | -0.9 | 10,100 |
| 3/29 | 6,940 | 7,000 | 6,940 | 7,000 | +100 | +1.5 | 16,700 |
| 3/28 | 6,960 | 6,990 | 6,860 | 6,900 | -60 | -0.9 | 25,900 |
| 3/27 | 6,960 | 7,010 | 6,930 | 6,960 | +60 | +0.9 | 28,100 |
| 3/26 | 6,900 | 6,970 | 6,890 | 6,900 | -30 | -0.4 | 17,900 |
| 3/25 | 6,940 | 6,990 | 6,900 | 6,930 | -20 | -0.3 | 31,700 |
| 3/22 | 6,920 | 7,020 | 6,900 | 6,950 | -50 | -0.7 | 26,800 |
| 3/21 | 7,100 | 7,100 | 7,000 | 7,000 | -100 | -1.4 | 20,400 |
| 3/19 | 7,000 | 7,100 | 6,970 | 7,100 | +110 | +1.6 | 20,900 |
| 3/18 | 7,020 | 7,040 | 6,950 | 6,990 | -30 | -0.4 | 21,800 |
| 3/15 | 6,890 | 7,130 | 6,890 | 7,020 | 0 | 0.0 | 36,200 |
| 3/14 | 6,870 | 7,020 | 6,840 | 7,020 | +190 | +2.8 | 33,200 |
▶︎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