！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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 6,840 | 6,920 | 6,840 | 6,890 | +50 | +0.7 | 12,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 8,000 | 8,070 | 7,950 | 8,000 | +10 | +0.1 | 49,500 |
| 7/11 | 8,030 | 8,070 | 7,970 | 7,990 | +10 | +0.1 | 38,000 |
| 7/10 | 8,040 | 8,040 | 7,970 | 7,980 | -50 | -0.6 | 40,500 |
| 7/9 | 8,000 | 8,070 | 7,930 | 8,030 | +30 | +0.4 | 40,400 |
| 7/8 | 8,190 | 8,190 | 7,980 | 8,000 | -240 | -2.9 | 51,100 |
| 7/5 | 8,330 | 8,330 | 8,240 | 8,240 | -90 | -1.1 | 29,000 |
| 7/4 | 8,290 | 8,360 | 8,250 | 8,330 | +30 | +0.4 | 28,600 |
| 7/3 | 8,320 | 8,390 | 8,270 | 8,300 | -40 | -0.5 | 30,400 |
| 7/2 | 8,300 | 8,410 | 8,300 | 8,340 | 0 | 0.0 | 27,600 |
| 7/1 | 8,440 | 8,450 | 8,300 | 8,340 | -30 | -0.4 | 25,400 |
| 6/28 | 8,350 | 8,450 | 8,280 | 8,370 | +50 | +0.6 | 40,800 |
| 6/27 | 8,280 | 8,450 | 8,280 | 8,320 | +110 | +1.3 | 57,100 |
| 6/26 | 8,240 | 8,260 | 8,180 | 8,210 | 0 | 0.0 | 22,800 |
| 6/25 | 7,960 | 8,210 | 7,950 | 8,210 | +250 | +3.1 | 31,600 |
| 6/24 | 8,060 | 8,070 | 7,870 | 7,960 | -60 | -0.8 | 25,000 |
| 6/21 | 8,120 | 8,200 | 8,010 | 8,020 | -160 | -2.0 | 39,800 |
| 6/20 | 8,170 | 8,220 | 8,090 | 8,180 | +100 | +1.2 | 30,400 |
| 6/19 | 7,830 | 8,080 | 7,780 | 8,080 | +250 | +3.2 | 42,600 |
| 6/18 | 7,650 | 7,870 | 7,610 | 7,830 | +290 | +3.9 | 35,900 |
| 6/17 | 7,600 | 7,600 | 7,460 | 7,540 | -110 | -1.4 | 25,500 |
| 6/14 | 7,430 | 7,660 | 7,400 | 7,650 | +210 | +2.8 | 43,100 |
| 6/13 | 7,600 | 7,620 | 7,440 | 7,440 | -130 | -1.7 | 26,300 |
| 6/12 | 7,530 | 7,570 | 7,470 | 7,570 | +40 | +0.5 | 26,100 |
| 6/11 | 7,390 | 7,530 | 7,390 | 7,530 | +160 | +2.2 | 35,900 |
| 6/10 | 7,350 | 7,410 | 7,290 | 7,370 | +30 | +0.4 | 22,000 |
| 6/7 | 7,200 | 7,380 | 7,190 | 7,340 | +170 | +2.4 | 53,700 |
| 6/6 | 7,040 | 7,170 | 7,010 | 7,170 | +90 | +1.3 | 48,000 |
| 6/5 | 7,400 | 7,420 | 7,050 | 7,080 | +190 | +2.8 | 267,700 |
| 6/4 | 7,120 | 7,120 | 6,730 | 6,890 | -240 | -3.4 | 75,400 |
| 6/3 | 7,180 | 7,180 | 7,080 | 7,130 | +10 | +0.1 | 21,300 |
▶︎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
