！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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,805 | 2,880 | 2,670 | 2,700 | -105 | -3.7 | 1,028,800 |
| 07/03 | 3,220 | 3,225 | 2,750 | 2,805 | -435 | -13.4 | 1,682,400 |
| 07/02 | 3,300 | 3,325 | 3,050 | 3,240 | -80 | -2.4 | 1,121,800 |
| 07/01 | 3,500 | 3,800 | 3,315 | 3,320 | -170 | -4.9 | 377,400 |
| 06/12 | 3,335 | 3,490 | 3,230 | 3,490 | +160 | +4.8 | 202,000 |
| 06/11 | 3,150 | 3,335 | 2,970 | 3,330 | +180 | +5.7 | 278,200 |
| 06/10 | 3,320 | 3,365 | 3,080 | 3,150 | -130 | -4.0 | 329,200 |
| 06/09 | 3,370 | 3,530 | 3,030 | 3,280 | -95 | -2.8 | 493,400 |
| 06/08 | 3,405 | 3,455 | 3,200 | 3,375 | -60 | -1.8 | 219,200 |
| 06/07 | 3,650 | 3,715 | 3,150 | 3,435 | -160 | -4.5 | 443,600 |
| 06/06 | 3,565 | 3,695 | 3,200 | 3,595 | +80 | +2.3 | 616,000 |
| 06/05 | 3,855 | 3,990 | 3,500 | 3,515 | -385 | -9.9 | 557,000 |
| 06/04 | 3,910 | 4,185 | 3,775 | 3,900 | 0 | 0.0 | 622,000 |
| 06/03 | 3,540 | 4,105 | 3,270 | 3,900 | +370 | +10.5 | 607,200 |
| 06/02 | 4,150 | 4,305 | 3,345 | 3,530 | -650 | -15.6 | 488,400 |
| 06/01 | 4,395 | 4,590 | 3,730 | 4,180 | -115 | -2.7 | 523,400 |
| 05/12 | 3,900 | 4,330 | 3,725 | 4,295 | +420 | +10.8 | 938,800 |
| 05/11 | 3,800 | 4,195 | 3,600 | 3,875 | +120 | +3.2 | 1,743,800 |
| 05/10 | 2,900 | 3,810 | 2,800 | 3,755 | +820 | +27.9 | 1,259,600 |
| 05/09 | 2,690 | 2,960 | 2,650 | 2,935 | +245 | +9.1 | 948,400 |
| 05/08 | 2,620 | 2,890 | 2,560 | 2,690 | +70 | +2.7 | 1,008,200 |
| 05/07 | 2,590 | 2,685 | 2,570 | 2,620 | +30 | +1.2 | 914,800 |
| 05/06 | 2,290 | 2,630 | 2,275 | 2,590 | +305 | +13.4 | 739,400 |
| 05/05 | 2,460 | 2,480 | 2,260 | 2,285 | -175 | -7.1 | 474,800 |
| 05/04 | 2,585 | 2,650 | 2,350 | 2,460 | -140 | -5.4 | 415,400 |
| 05/03 | 2,550 | 2,730 | 2,505 | 2,600 | +85 | +3.4 | 1,072,800 |
| 05/02 | 2,365 | 2,580 | 2,305 | 2,515 | +165 | +7.0 | 1,346,400 |
| 05/01 | 2,210 | 2,350 | 2,165 | 2,350 | +135 | +6.1 | 442,600 |
| 04/12 | 2,080 | 2,230 | 2,075 | 2,215 | +135 | +6.5 | 400,400 |
| 04/11 | 2,090 | 2,190 | 2,045 | 2,080 | +15 | +0.7 | 316,800 |
▶︎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
