！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 6,570 | 6,960 | 6,390 | 6,880 | +310 | +4.7 | 303,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 6,870 | 6,880 | 6,380 | 6,570 | -230 | -3.4 | 408,900 |
| 24/09 | 7,570 | 7,720 | 6,540 | 6,800 | -670 | -9.0 | 789,300 |
| 24/08 | 7,700 | 7,750 | 6,460 | 7,470 | -370 | -4.7 | 498,800 |
| 24/07 | 8,440 | 8,450 | 7,560 | 7,840 | -530 | -6.3 | 1,245,300 |
| 24/06 | 7,180 | 8,450 | 6,730 | 8,370 | +1,250 | +17.6 | 971,000 |
| 24/05 | 7,000 | 7,130 | 6,860 | 7,120 | +120 | +1.7 | 319,200 |
| 24/04 | 7,040 | 7,140 | 6,710 | 7,000 | 0 | 0.0 | 401,700 |
| 24/03 | 7,780 | 8,080 | 6,800 | 7,000 | -780 | -10.0 | 915,600 |
| 24/02 | 7,600 | 8,000 | 7,540 | 7,780 | +140 | +1.8 | 322,700 |
| 24/01 | 6,880 | 7,700 | 6,830 | 7,640 | +760 | +11.1 | 357,300 |
| 23/12 | 7,190 | 7,570 | 6,640 | 6,880 | -320 | -4.4 | 540,100 |
| 23/11 | 7,000 | 7,320 | 6,610 | 7,200 | +280 | +4.1 | 533,000 |
| 23/10 | 6,780 | 7,120 | 6,490 | 6,920 | +140 | +2.1 | 582,600 |
| 23/09 | 6,600 | 7,070 | 6,450 | 6,780 | +280 | +4.3 | 944,500 |
| 23/08 | 5,510 | 6,630 | 5,510 | 6,500 | +980 | +17.8 | 935,300 |
| 23/07 | 5,860 | 5,880 | 5,200 | 5,520 | -300 | -5.2 | 1,645,900 |
| 23/06 | 5,060 | 5,980 | 5,050 | 5,820 | +760 | +15.0 | 761,100 |
| 23/05 | 5,200 | 5,480 | 5,050 | 5,060 | -100 | -1.9 | 326,100 |
| 23/04 | 4,955 | 5,160 | 4,725 | 5,160 | +245 | +5.0 | 406,500 |
| 23/03 | 4,935 | 5,230 | 4,695 | 4,915 | -75 | -1.5 | 440,100 |
| 23/02 | 4,705 | 4,990 | 4,585 | 4,990 | +285 | +6.1 | 204,800 |
| 23/01 | 4,585 | 4,770 | 4,435 | 4,705 | +25 | +0.5 | 208,200 |
| 22/12 | 4,635 | 4,730 | 4,295 | 4,680 | +40 | +0.9 | 418,100 |
| 22/11 | 4,540 | 4,855 | 4,505 | 4,640 | +100 | +2.2 | 283,900 |
| 22/10 | 4,315 | 4,550 | 4,240 | 4,540 | +155 | +3.5 | 421,600 |
| 22/09 | 4,915 | 4,930 | 4,250 | 4,385 | -610 | -12.2 | 598,600 |
| 22/08 | 4,975 | 5,150 | 4,885 | 4,995 | -5 | -0.1 | 324,100 |
| 22/07 | 5,020 | 5,150 | 4,735 | 5,000 | -20 | -0.4 | 785,600 |
| 22/06 | 4,655 | 5,430 | 4,595 | 5,020 | +335 | +7.2 | 847,800 |
| 22/05 | 4,805 | 5,030 | 4,250 | 4,685 | -225 | -4.6 | 932,700 |
▶︎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
