！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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,475 | 1,475 | 1,325 | 1,365 | -120 | -8.1 | 446,600 |
| 09/09 | 1,635 | 1,745 | 1,410 | 1,485 | -75 | -4.8 | 838,600 |
| 09/08 | 1,660 | 1,680 | 1,540 | 1,560 | -95 | -5.7 | 309,800 |
| 09/07 | 1,650 | 1,790 | 1,480 | 1,655 | +20 | +1.2 | 879,600 |
| 09/06 | 1,545 | 1,645 | 1,445 | 1,635 | +90 | +5.8 | 383,000 |
| 09/05 | 1,335 | 1,580 | 1,325 | 1,545 | +225 | +17.1 | 216,800 |
| 09/04 | 1,510 | 1,550 | 1,320 | 1,320 | -220 | -14.3 | 210,200 |
| 09/03 | 1,395 | 1,645 | 1,395 | 1,540 | +145 | +10.4 | 211,800 |
| 09/02 | 1,610 | 1,710 | 1,395 | 1,395 | -240 | -14.7 | 173,400 |
| 09/01 | 1,600 | 1,685 | 1,485 | 1,635 | +45 | +2.8 | 138,200 |
| 08/12 | 1,800 | 1,830 | 1,510 | 1,590 | -160 | -9.1 | 220,000 |
| 08/11 | 2,040 | 2,100 | 1,555 | 1,750 | -310 | -15.1 | 182,400 |
| 08/10 | 1,970 | 2,120 | 1,525 | 2,060 | +120 | +6.2 | 292,200 |
| 08/09 | 2,050 | 2,290 | 1,920 | 1,940 | -135 | -6.5 | 242,200 |
| 08/08 | 2,080 | 2,125 | 1,950 | 2,075 | -10 | -0.5 | 256,400 |
| 08/07 | 2,000 | 2,090 | 1,820 | 2,085 | +75 | +3.7 | 668,000 |
| 08/06 | 2,210 | 2,225 | 2,000 | 2,010 | -200 | -9.1 | 361,200 |
| 08/05 | 2,160 | 2,325 | 2,120 | 2,210 | +50 | +2.3 | 327,200 |
| 08/04 | 2,195 | 2,285 | 2,060 | 2,160 | -60 | -2.7 | 503,200 |
| 08/03 | 2,140 | 2,270 | 2,015 | 2,220 | -15 | -0.7 | 428,400 |
| 08/02 | 2,290 | 2,425 | 2,130 | 2,235 | -30 | -1.3 | 779,400 |
| 08/01 | 2,210 | 2,280 | 1,945 | 2,265 | +5 | +0.2 | 905,000 |
| 07/12 | 2,345 | 2,375 | 2,120 | 2,260 | -20 | -0.9 | 883,200 |
| 07/11 | 2,585 | 2,585 | 2,140 | 2,280 | -255 | -10.1 | 724,400 |
| 07/10 | 2,645 | 2,685 | 2,430 | 2,535 | -75 | -2.9 | 482,400 |
| 07/09 | 2,630 | 2,675 | 2,375 | 2,610 | -15 | -0.6 | 413,600 |
| 07/08 | 2,945 | 2,945 | 2,350 | 2,625 | -350 | -11.8 | 833,800 |
| 07/07 | 3,105 | 3,200 | 2,800 | 2,975 | -130 | -4.2 | 561,400 |
| 07/06 | 2,840 | 3,105 | 2,815 | 3,105 | +275 | +9.7 | 517,200 |
| 07/05 | 2,750 | 2,840 | 2,640 | 2,830 | +130 | +4.8 | 700,000 |
▶︎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
