！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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 7,190 | 7,210 | 7,120 | 7,120 | -80 | -1.1 | 34,600 |
| 11/30 | 7,230 | 7,280 | 7,160 | 7,200 | -60 | -0.8 | 23,700 |
| 11/29 | 7,230 | 7,320 | 7,170 | 7,260 | +60 | +0.8 | 34,200 |
| 11/28 | 6,980 | 7,230 | 6,980 | 7,200 | +210 | +3.0 | 36,300 |
| 11/27 | 7,140 | 7,140 | 6,980 | 6,990 | -80 | -1.1 | 18,300 |
| 11/24 | 7,060 | 7,130 | 7,060 | 7,070 | +10 | +0.1 | 12,200 |
| 11/22 | 7,030 | 7,120 | 6,990 | 7,060 | +30 | +0.4 | 10,900 |
| 11/21 | 7,150 | 7,210 | 6,960 | 7,030 | -180 | -2.5 | 29,100 |
| 11/20 | 7,040 | 7,240 | 6,960 | 7,210 | +240 | +3.4 | 47,000 |
| 11/17 | 6,840 | 7,040 | 6,840 | 6,970 | +160 | +2.4 | 44,900 |
| 11/16 | 6,980 | 7,010 | 6,810 | 6,810 | -170 | -2.4 | 27,600 |
| 11/15 | 6,980 | 7,000 | 6,940 | 6,980 | +90 | +1.3 | 17,400 |
| 11/14 | 6,940 | 6,950 | 6,870 | 6,890 | +50 | +0.7 | 14,800 |
| 11/13 | 6,850 | 6,950 | 6,770 | 6,840 | 0 | 0.0 | 21,900 |
| 11/10 | 6,820 | 6,840 | 6,760 | 6,840 | 0 | 0.0 | 27,200 |
| 11/9 | 6,700 | 6,870 | 6,700 | 6,840 | +170 | +2.6 | 30,300 |
| 11/8 | 6,790 | 6,800 | 6,610 | 6,670 | -80 | -1.2 | 39,300 |
| 11/7 | 6,900 | 6,900 | 6,750 | 6,750 | -100 | -1.5 | 23,900 |
| 11/6 | 6,930 | 6,930 | 6,850 | 6,850 | -10 | -0.2 | 23,500 |
| 11/2 | 6,950 | 6,990 | 6,840 | 6,860 | -30 | -0.4 | 27,800 |
| 11/1 | 7,000 | 7,000 | 6,880 | 6,890 | -30 | -0.4 | 22,700 |
| 10/31 | 6,870 | 6,930 | 6,780 | 6,920 | +130 | +1.9 | 43,200 |
| 10/30 | 6,850 | 6,860 | 6,740 | 6,790 | -60 | -0.9 | 28,700 |
| 10/27 | 6,780 | 6,850 | 6,730 | 6,850 | +220 | +3.3 | 25,000 |
| 10/26 | 6,590 | 6,660 | 6,590 | 6,630 | -30 | -0.5 | 16,800 |
| 10/25 | 6,740 | 6,810 | 6,660 | 6,660 | -40 | -0.6 | 13,500 |
| 10/24 | 6,700 | 6,770 | 6,490 | 6,700 | +60 | +0.9 | 25,600 |
| 10/23 | 6,740 | 6,810 | 6,630 | 6,640 | -180 | -2.6 | 27,700 |
| 10/20 | 6,780 | 6,870 | 6,770 | 6,820 | 0 | 0.0 | 22,800 |
| 10/19 | 6,850 | 6,910 | 6,820 | 6,820 | -90 | -1.3 | 11,700 |
▶︎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
