！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
6,891
円
(14:35)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 6,840 | 6,920 | 6,840 | 6,880 | +40 | +0.6 | 9,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 7,170 | 7,260 | 7,150 | 7,240 | 0 | 0.0 | 13,700 |
| 8/22 | 7,250 | 7,270 | 7,160 | 7,240 | +70 | +1.0 | 16,700 |
| 8/21 | 7,180 | 7,240 | 7,150 | 7,170 | -80 | -1.1 | 12,100 |
| 8/20 | 7,250 | 7,300 | 7,150 | 7,250 | +80 | +1.1 | 17,000 |
| 8/19 | 7,240 | 7,340 | 7,150 | 7,170 | -60 | -0.8 | 17,500 |
| 8/16 | 7,190 | 7,320 | 7,190 | 7,230 | +130 | +1.8 | 15,100 |
| 8/15 | 7,050 | 7,170 | 7,020 | 7,100 | +70 | +1.0 | 18,400 |
| 8/14 | 7,150 | 7,150 | 7,020 | 7,030 | -20 | -0.3 | 13,000 |
| 8/13 | 6,960 | 7,100 | 6,910 | 7,050 | +90 | +1.3 | 11,300 |
| 8/9 | 6,920 | 6,980 | 6,840 | 6,960 | +140 | +2.1 | 35,600 |
| 8/8 | 6,900 | 7,030 | 6,800 | 6,820 | -130 | -1.9 | 22,600 |
| 8/7 | 6,790 | 7,130 | 6,790 | 6,950 | -40 | -0.6 | 33,500 |
| 8/6 | 6,910 | 7,160 | 6,800 | 6,990 | +480 | +7.4 | 53,300 |
| 8/5 | 7,040 | 7,040 | 6,460 | 6,510 | -680 | -9.5 | 47,800 |
| 8/2 | 7,380 | 7,430 | 7,150 | 7,190 | -340 | -4.5 | 32,000 |
| 8/1 | 7,700 | 7,750 | 7,500 | 7,530 | -310 | -4.0 | 26,500 |
| 7/31 | 7,690 | 7,880 | 7,620 | 7,840 | +80 | +1.0 | 34,400 |
| 7/30 | 7,940 | 7,940 | 7,730 | 7,760 | -170 | -2.1 | 41,900 |
| 7/29 | 7,940 | 8,000 | 7,850 | 7,930 | +130 | +1.7 | 55,400 |
| 7/26 | 7,890 | 7,940 | 7,560 | 7,800 | -130 | -1.6 | 62,900 |
| 7/25 | 8,000 | 8,090 | 7,910 | 7,930 | -90 | -1.1 | 56,400 |
| 7/24 | 7,980 | 8,110 | 7,960 | 8,020 | +10 | +0.1 | 37,100 |
| 7/23 | 7,870 | 8,010 | 7,830 | 8,010 | +240 | +3.1 | 41,900 |
| 7/22 | 8,200 | 8,260 | 7,750 | 7,770 | -490 | -5.9 | 75,500 |
| 7/19 | 7,970 | 8,260 | 7,920 | 8,260 | +330 | +4.2 | 112,300 |
| 7/18 | 7,720 | 8,070 | 7,680 | 7,930 | -10 | -0.1 | 149,700 |
| 7/17 | 8,080 | 8,080 | 7,920 | 7,940 | -100 | -1.2 | 151,700 |
| 7/16 | 8,030 | 8,100 | 7,980 | 8,040 | +40 | +0.5 | 65,600 |
▶︎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
