！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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 6,990 | 7,120 | 6,930 | 7,120 | +190 | +2.7 | 26,300 |
| 5/30 | 6,890 | 6,930 | 6,860 | 6,930 | +30 | +0.4 | 23,300 |
| 5/29 | 6,960 | 7,000 | 6,880 | 6,900 | -60 | -0.9 | 17,500 |
| 5/28 | 6,970 | 6,980 | 6,930 | 6,960 | -10 | -0.1 | 10,900 |
| 5/27 | 7,010 | 7,010 | 6,950 | 6,970 | +20 | +0.3 | 10,800 |
| 5/24 | 6,990 | 7,030 | 6,950 | 6,950 | -70 | -1.0 | 13,400 |
| 5/23 | 7,010 | 7,080 | 6,980 | 7,020 | 0 | 0.0 | 14,300 |
| 5/22 | 7,060 | 7,090 | 7,020 | 7,020 | -50 | -0.7 | 14,100 |
| 5/21 | 7,070 | 7,130 | 7,050 | 7,070 | -20 | -0.3 | 9,400 |
| 5/20 | 7,110 | 7,130 | 7,050 | 7,090 | -30 | -0.4 | 15,600 |
| 5/17 | 7,020 | 7,120 | 7,020 | 7,120 | +100 | +1.4 | 21,100 |
| 5/16 | 7,070 | 7,070 | 7,010 | 7,020 | +10 | +0.1 | 18,700 |
| 5/15 | 7,050 | 7,070 | 6,990 | 7,010 | -10 | -0.1 | 19,800 |
| 5/14 | 7,040 | 7,090 | 7,000 | 7,020 | -20 | -0.3 | 15,400 |
| 5/13 | 7,040 | 7,040 | 6,960 | 7,040 | -50 | -0.7 | 17,100 |
| 5/10 | 7,110 | 7,130 | 7,030 | 7,090 | +50 | +0.7 | 17,700 |
| 5/9 | 7,020 | 7,110 | 7,020 | 7,040 | +30 | +0.4 | 16,200 |
| 5/8 | 6,960 | 7,010 | 6,960 | 7,010 | +50 | +0.7 | 9,800 |
| 5/7 | 7,030 | 7,030 | 6,960 | 6,960 | -20 | -0.3 | 8,900 |
| 5/2 | 6,980 | 7,010 | 6,940 | 6,980 | 0 | 0.0 | 11,500 |
| 5/1 | 7,000 | 7,000 | 6,920 | 6,980 | -20 | -0.3 | 7,400 |
| 4/30 | 7,000 | 7,000 | 6,870 | 7,000 | +90 | +1.3 | 22,600 |
| 4/26 | 6,860 | 6,940 | 6,820 | 6,910 | +50 | +0.7 | 19,500 |
| 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 |
▶︎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
