！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
6,881
円
(13:34)
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 | 6,890 | +320 | +4.9 | 324,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 4,790 | 4,930 | 4,430 | 4,910 | +50 | +1.0 | 347,500 |
| 22/03 | 4,710 | 5,010 | 4,025 | 4,860 | +100 | +2.1 | 541,500 |
| 22/02 | 4,530 | 4,800 | 4,505 | 4,760 | +230 | +5.1 | 263,800 |
| 22/01 | 5,290 | 5,290 | 4,305 | 4,530 | -740 | -14.0 | 344,900 |
| 21/12 | 4,565 | 5,330 | 4,455 | 5,270 | +635 | +13.7 | 707,100 |
| 21/11 | 4,890 | 5,270 | 4,535 | 4,635 | -165 | -3.4 | 311,100 |
| 21/10 | 5,420 | 5,460 | 4,680 | 4,800 | -670 | -12.3 | 487,200 |
| 21/09 | 5,250 | 5,900 | 4,885 | 5,470 | +260 | +5.0 | 1,155,000 |
| 21/08 | 4,965 | 5,580 | 4,895 | 5,210 | +180 | +3.6 | 897,600 |
| 21/07 | 4,945 | 5,190 | 4,565 | 5,030 | +110 | +2.2 | 1,777,000 |
| 21/06 | 4,740 | 5,030 | 4,645 | 4,920 | +180 | +3.8 | 1,282,100 |
| 21/05 | 4,740 | 5,000 | 4,600 | 4,740 | +60 | +1.3 | 567,300 |
| 21/04 | 4,970 | 5,120 | 4,650 | 4,680 | -245 | -5.0 | 871,300 |
| 21/03 | 4,565 | 5,360 | 4,520 | 4,925 | +430 | +9.6 | 1,716,300 |
| 21/02 | 4,195 | 4,700 | 4,090 | 4,495 | +305 | +7.3 | 858,300 |
| 21/01 | 4,230 | 4,490 | 4,080 | 4,190 | -45 | -1.1 | 1,150,200 |
| 20/12 | 5,160 | 5,320 | 4,045 | 4,235 | -895 | -17.5 | 1,988,100 |
| 20/11 | 5,140 | 5,500 | 5,040 | 5,130 | -10 | -0.2 | 1,007,800 |
| 20/10 | 5,350 | 5,760 | 5,090 | 5,140 | -70 | -1.3 | 1,835,400 |
| 20/09 | 5,900 | 5,920 | 5,040 | 5,210 | -1,120 | -17.7 | 2,865,400 |
| 20/08 | 6,360 | 6,650 | 5,870 | 6,330 | -20 | -0.3 | 1,922,000 |
| 20/07 | 6,300 | 7,030 | 5,850 | 6,350 | +70 | +1.1 | 3,753,600 |
| 20/06 | 5,630 | 7,450 | 5,590 | 6,280 | +640 | +11.4 | 5,782,000 |
| 20/05 | 4,735 | 5,950 | 4,625 | 5,640 | +875 | +18.4 | 3,228,900 |
| 20/04 | 3,525 | 4,830 | 3,305 | 4,765 | +1,240 | +35.2 | 3,333,500 |
| 20/03 | 4,945 | 5,260 | 2,701 | 3,525 | -1,405 | -28.5 | 3,666,300 |
| 20/02 | 6,920 | 7,210 | 4,900 | 4,930 | -2,250 | -31.3 | 2,062,900 |
| 20/01 | 7,300 | 7,930 | 6,930 | 7,180 | -310 | -4.1 | 1,931,800 |
| 19/12 | 5,240 | 8,530 | 5,240 | 7,490 | +2,955 | +65.2 | 6,806,300 |
| 19/11 | 4,265 | 4,640 | 4,095 | 4,535 | +270 | +6.3 | 287,000 |
▶︎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
