！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 6,750 | 6,780 | 6,690 | 6,710 | -80 | -1.2 | 13,600 |
| 10/7 | 6,810 | 6,840 | 6,730 | 6,790 | +60 | +0.9 | 15,700 |
| 10/4 | 6,740 | 6,770 | 6,720 | 6,730 | +30 | +0.5 | 16,400 |
| 10/3 | 6,860 | 6,860 | 6,700 | 6,700 | -30 | -0.5 | 22,500 |
| 10/2 | 6,750 | 6,830 | 6,730 | 6,730 | -120 | -1.8 | 31,900 |
| 10/1 | 6,870 | 6,880 | 6,780 | 6,850 | +50 | +0.7 | 16,500 |
| 9/30 | 6,810 | 6,820 | 6,720 | 6,800 | -110 | -1.6 | 24,800 |
| 9/27 | 6,940 | 6,940 | 6,850 | 6,910 | +20 | +0.3 | 24,600 |
| 9/26 | 6,810 | 6,890 | 6,800 | 6,890 | +120 | +1.8 | 41,100 |
| 9/25 | 6,780 | 6,830 | 6,700 | 6,770 | -30 | -0.4 | 20,400 |
| 9/24 | 6,760 | 6,850 | 6,700 | 6,800 | +70 | +1.0 | 23,500 |
| 9/20 | 6,800 | 6,800 | 6,720 | 6,730 | -60 | -0.9 | 38,300 |
| 9/19 | 6,800 | 6,860 | 6,750 | 6,790 | +60 | +0.9 | 18,400 |
| 9/18 | 6,690 | 6,760 | 6,660 | 6,730 | +70 | +1.1 | 18,800 |
| 9/17 | 6,710 | 6,720 | 6,600 | 6,660 | +10 | +0.2 | 22,900 |
| 9/13 | 6,710 | 6,750 | 6,650 | 6,650 | -60 | -0.9 | 25,500 |
| 9/12 | 6,800 | 6,800 | 6,700 | 6,710 | +80 | +1.2 | 20,000 |
| 9/11 | 6,620 | 6,760 | 6,610 | 6,630 | -80 | -1.2 | 23,600 |
| 9/10 | 6,700 | 6,800 | 6,680 | 6,710 | +10 | +0.2 | 17,400 |
| 9/9 | 6,600 | 6,760 | 6,540 | 6,700 | -130 | -1.9 | 45,000 |
| 9/6 | 7,050 | 7,050 | 6,800 | 6,830 | -140 | -2.0 | 36,600 |
| 9/5 | 6,860 | 7,040 | 6,810 | 6,970 | +30 | +0.4 | 56,000 |
| 9/4 | 7,180 | 7,260 | 6,880 | 6,940 | -690 | -9.0 | 209,800 |
| 9/3 | 7,620 | 7,720 | 7,530 | 7,630 | +140 | +1.9 | 96,300 |
| 9/2 | 7,570 | 7,570 | 7,370 | 7,490 | +20 | +0.3 | 26,300 |
| 8/30 | 7,460 | 7,530 | 7,430 | 7,470 | +40 | +0.5 | 26,000 |
| 8/29 | 7,480 | 7,480 | 7,370 | 7,430 | -10 | -0.1 | 15,500 |
| 8/28 | 7,480 | 7,510 | 7,360 | 7,440 | -30 | -0.4 | 12,500 |
| 8/27 | 7,400 | 7,470 | 7,280 | 7,470 | +60 | +0.8 | 27,000 |
| 8/26 | 7,290 | 7,570 | 7,290 | 7,410 | +170 | +2.4 | 31,700 |
▶︎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
