！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 | 6,890 | +320 | +4.9 | 341,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,325 | 1,405 | 1,190 | 1,290 | -25 | -1.9 | 1,423,000 |
| 12/03 | 1,385 | 1,460 | 1,300 | 1,315 | -70 | -5.1 | 2,063,200 |
| 12/02 | 1,095 | 1,635 | 1,070 | 1,385 | +295 | +27.1 | 11,154,200 |
| 12/01 | 1,055 | 1,240 | 1,055 | 1,090 | +35 | +3.3 | 837,600 |
| 11/12 | 1,075 | 1,090 | 1,000 | 1,055 | -5 | -0.5 | 236,200 |
| 11/11 | 1,100 | 1,115 | 955 | 1,060 | -40 | -3.6 | 183,800 |
| 11/10 | 1,030 | 1,115 | 980 | 1,100 | +60 | +5.8 | 309,200 |
| 11/09 | 970 | 1,045 | 925 | 1,040 | +70 | +7.2 | 295,600 |
| 11/08 | 1,050 | 1,065 | 910 | 970 | -80 | -7.6 | 563,400 |
| 11/07 | 1,215 | 1,325 | 1,050 | 1,050 | -155 | -12.9 | 1,489,400 |
| 11/06 | 1,200 | 1,220 | 1,105 | 1,205 | +25 | +2.1 | 305,800 |
| 11/05 | 1,325 | 1,335 | 1,175 | 1,180 | -125 | -9.6 | 183,000 |
| 11/04 | 1,310 | 1,360 | 1,225 | 1,305 | -15 | -1.1 | 149,400 |
| 11/03 | 1,430 | 1,440 | 1,000 | 1,320 | -90 | -6.4 | 327,800 |
| 11/02 | 1,490 | 1,600 | 1,400 | 1,410 | -80 | -5.4 | 198,400 |
| 11/01 | 1,500 | 1,560 | 1,450 | 1,490 | -10 | -0.7 | 213,000 |
| 10/12 | 1,515 | 1,565 | 1,450 | 1,500 | -35 | -2.3 | 232,000 |
| 10/11 | 1,315 | 1,590 | 1,300 | 1,535 | +200 | +15.0 | 322,200 |
| 10/10 | 1,660 | 1,660 | 1,325 | 1,335 | -335 | -20.1 | 1,120,600 |
| 10/09 | 1,145 | 1,750 | 1,115 | 1,670 | +525 | +45.9 | 1,652,600 |
| 10/08 | 1,325 | 1,360 | 1,100 | 1,145 | -195 | -14.6 | 483,800 |
| 10/07 | 1,400 | 1,500 | 1,325 | 1,340 | -60 | -4.3 | 1,099,400 |
| 10/06 | 1,345 | 1,505 | 1,305 | 1,400 | +50 | +3.7 | 702,800 |
| 10/05 | 1,495 | 1,500 | 1,170 | 1,350 | -155 | -10.3 | 765,400 |
| 10/04 | 1,535 | 1,635 | 1,435 | 1,505 | -50 | -3.2 | 1,264,400 |
| 10/03 | 1,380 | 1,595 | 1,240 | 1,555 | +160 | +11.5 | 1,627,000 |
| 10/02 | 1,310 | 1,425 | 1,260 | 1,395 | +90 | +6.9 | 414,800 |
| 10/01 | 1,200 | 1,325 | 1,165 | 1,305 | +85 | +7.0 | 278,600 |
| 09/12 | 1,095 | 1,250 | 1,080 | 1,220 | +110 | +9.9 | 375,200 |
| 09/11 | 1,360 | 1,385 | 1,055 | 1,110 | -255 | -18.7 | 259,600 |
▶︎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
