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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,980 | 7,010 | 6,940 | 6,980 | 0 | 0.0 | 11,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 6,970 | 6,990 | 6,810 | 6,830 | -90 | -1.3 | 28,300 |
| 3/12 | 6,850 | 6,940 | 6,800 | 6,920 | +10 | +0.1 | 30,600 |
| 3/11 | 7,000 | 7,000 | 6,820 | 6,910 | -70 | -1.0 | 35,300 |
| 3/8 | 6,920 | 6,990 | 6,850 | 6,980 | 0 | 0.0 | 86,600 |
| 3/7 | 7,080 | 7,120 | 6,980 | 6,980 | -100 | -1.4 | 83,500 |
| 3/6 | 7,010 | 7,110 | 6,950 | 7,080 | +70 | +1.0 | 79,100 |
| 3/5 | 6,960 | 7,130 | 6,860 | 7,010 | -950 | -11.9 | 205,900 |
| 3/4 | 7,940 | 8,080 | 7,880 | 7,960 | +80 | +1.0 | 70,700 |
| 3/1 | 7,780 | 7,890 | 7,750 | 7,880 | +100 | +1.3 | 16,000 |
| 2/29 | 7,690 | 7,860 | 7,690 | 7,780 | +60 | +0.8 | 18,200 |
| 2/28 | 7,690 | 7,750 | 7,590 | 7,720 | -20 | -0.3 | 33,000 |
| 2/27 | 7,810 | 7,880 | 7,710 | 7,740 | -60 | -0.8 | 27,600 |
| 2/26 | 7,910 | 7,910 | 7,790 | 7,800 | -70 | -0.9 | 13,800 |
| 2/22 | 7,920 | 7,920 | 7,770 | 7,870 | -50 | -0.6 | 14,200 |
| 2/21 | 7,900 | 7,930 | 7,870 | 7,920 | +50 | +0.6 | 10,700 |
| 2/20 | 8,000 | 8,000 | 7,870 | 7,870 | -60 | -0.8 | 9,900 |
| 2/19 | 7,830 | 7,950 | 7,820 | 7,930 | +100 | +1.3 | 10,900 |
| 2/16 | 7,800 | 7,850 | 7,750 | 7,830 | +120 | +1.6 | 13,700 |
| 2/15 | 7,880 | 7,880 | 7,670 | 7,710 | -110 | -1.4 | 20,100 |
| 2/14 | 7,800 | 7,860 | 7,710 | 7,820 | +60 | +0.8 | 19,900 |
| 2/13 | 7,630 | 7,780 | 7,630 | 7,760 | +140 | +1.8 | 18,800 |
| 2/9 | 7,690 | 7,780 | 7,620 | 7,620 | -160 | -2.1 | 14,200 |
| 2/8 | 7,850 | 7,850 | 7,590 | 7,780 | -50 | -0.6 | 18,000 |
| 2/7 | 7,690 | 7,830 | 7,680 | 7,830 | +130 | +1.7 | 11,700 |
| 2/6 | 7,810 | 7,810 | 7,700 | 7,700 | -40 | -0.5 | 12,600 |
| 2/5 | 7,860 | 7,860 | 7,730 | 7,740 | -120 | -1.5 | 15,900 |
| 2/2 | 7,700 | 7,910 | 7,690 | 7,860 | +240 | +3.2 | 27,200 |
▶︎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