！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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 7,230 | 7,330 | 7,170 | 7,180 | +170 | +2.4 | 25,400 |
| 1/17 | 7,110 | 7,180 | 7,010 | 7,010 | -100 | -1.4 | 14,200 |
| 1/16 | 7,240 | 7,240 | 7,110 | 7,110 | -130 | -1.8 | 12,200 |
| 1/15 | 7,100 | 7,260 | 7,100 | 7,240 | +140 | +2.0 | 20,500 |
| 1/12 | 7,120 | 7,180 | 7,000 | 7,100 | +10 | +0.1 | 17,800 |
| 1/11 | 7,030 | 7,190 | 7,030 | 7,090 | +80 | +1.1 | 31,700 |
| 1/10 | 6,950 | 7,040 | 6,880 | 7,010 | +80 | +1.2 | 17,900 |
| 1/9 | 6,880 | 6,990 | 6,880 | 6,930 | +60 | +0.9 | 16,500 |
| 1/5 | 7,020 | 7,020 | 6,870 | 6,870 | -100 | -1.4 | 13,900 |
| 1/4 | 6,880 | 6,970 | 6,830 | 6,970 | +90 | +1.3 | 12,100 |
| 12/29 | 6,990 | 6,990 | 6,850 | 6,880 | -80 | -1.2 | 13,600 |
| 12/28 | 7,000 | 7,000 | 6,900 | 6,960 | +10 | +0.1 | 9,300 |
| 12/27 | 7,000 | 7,020 | 6,930 | 6,950 | +10 | +0.1 | 17,700 |
| 12/26 | 7,020 | 7,020 | 6,920 | 6,940 | -10 | -0.1 | 9,800 |
| 12/25 | 7,100 | 7,110 | 6,910 | 6,950 | -130 | -1.8 | 7,400 |
| 12/22 | 6,970 | 7,110 | 6,970 | 7,080 | +110 | +1.6 | 16,800 |
| 12/21 | 6,830 | 6,990 | 6,830 | 6,970 | +70 | +1.0 | 16,900 |
| 12/20 | 6,960 | 7,020 | 6,890 | 6,900 | -40 | -0.6 | 13,200 |
| 12/19 | 6,860 | 6,940 | 6,850 | 6,940 | +30 | +0.4 | 11,300 |
| 12/18 | 6,930 | 6,960 | 6,820 | 6,910 | -30 | -0.4 | 16,300 |
| 12/15 | 6,980 | 6,980 | 6,870 | 6,940 | +20 | +0.3 | 21,600 |
| 12/14 | 6,940 | 6,960 | 6,770 | 6,920 | +40 | +0.6 | 27,500 |
| 12/13 | 6,720 | 6,930 | 6,720 | 6,880 | +160 | +2.4 | 24,600 |
| 12/12 | 6,800 | 6,810 | 6,690 | 6,720 | 0 | 0.0 | 18,300 |
| 12/11 | 6,720 | 6,820 | 6,690 | 6,720 | +20 | +0.3 | 16,900 |
| 12/8 | 6,800 | 6,850 | 6,640 | 6,700 | -190 | -2.8 | 40,800 |
| 12/7 | 7,030 | 7,080 | 6,890 | 6,890 | -170 | -2.4 | 20,600 |
| 12/6 | 7,030 | 7,150 | 6,980 | 7,060 | +50 | +0.7 | 39,000 |
| 12/5 | 7,380 | 7,380 | 7,010 | 7,010 | -370 | -5.0 | 43,100 |
| 12/4 | 7,130 | 7,570 | 7,130 | 7,380 | +260 | +3.7 | 120,800 |
▶︎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
