！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,690 | 6,960 | 6,560 | 6,880 | +210 | +3.2 | 101,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 6,500 | 6,720 | 6,500 | 6,670 | +150 | +2.3 | 98,700 |
| 11/8 | 6,430 | 6,700 | 6,390 | 6,520 | +60 | +0.9 | 91,500 |
| 11/1 | 6,410 | 6,590 | 6,380 | 6,460 | -10 | -0.2 | 96,800 |
| 10/25 | 6,630 | 6,650 | 6,410 | 6,470 | -160 | -2.4 | 69,300 |
| 10/18 | 6,800 | 6,850 | 6,610 | 6,630 | -140 | -2.1 | 89,300 |
| 10/11 | 6,810 | 6,840 | 6,670 | 6,770 | +40 | +0.6 | 77,100 |
| 10/4 | 6,810 | 6,880 | 6,700 | 6,730 | -180 | -2.6 | 112,100 |
| 9/27 | 6,760 | 6,940 | 6,700 | 6,910 | +180 | +2.7 | 109,600 |
| 9/20 | 6,710 | 6,860 | 6,600 | 6,730 | +80 | +1.2 | 98,400 |
| 9/13 | 6,600 | 6,800 | 6,540 | 6,650 | -180 | -2.6 | 131,500 |
| 9/6 | 7,570 | 7,720 | 6,800 | 6,830 | -640 | -8.6 | 425,000 |
| 8/30 | 7,290 | 7,570 | 7,280 | 7,470 | +230 | +3.2 | 112,700 |
| 8/23 | 7,240 | 7,340 | 7,150 | 7,240 | +10 | +0.1 | 77,000 |
| 8/16 | 6,960 | 7,320 | 6,910 | 7,230 | +270 | +3.9 | 57,800 |
| 8/9 | 7,040 | 7,160 | 6,460 | 6,960 | -230 | -3.2 | 192,800 |
| 8/2 | 7,940 | 8,000 | 7,150 | 7,190 | -610 | -7.8 | 190,200 |
| 7/26 | 8,200 | 8,260 | 7,560 | 7,800 | -460 | -5.6 | 273,800 |
| 7/19 | 8,030 | 8,260 | 7,680 | 8,260 | +260 | +3.3 | 479,300 |
| 7/12 | 8,190 | 8,190 | 7,930 | 8,000 | -240 | -2.9 | 219,500 |
| 7/5 | 8,440 | 8,450 | 8,240 | 8,240 | -130 | -1.6 | 141,000 |
| 6/28 | 8,060 | 8,450 | 7,870 | 8,370 | +350 | +4.4 | 177,300 |
| 6/21 | 7,600 | 8,220 | 7,460 | 8,020 | +370 | +4.8 | 174,200 |
| 6/14 | 7,350 | 7,660 | 7,290 | 7,650 | +310 | +4.2 | 153,400 |
| 6/7 | 7,180 | 7,420 | 6,730 | 7,340 | +220 | +3.1 | 466,100 |
| 5/31 | 7,010 | 7,120 | 6,860 | 7,120 | +170 | +2.5 | 88,800 |
| 5/24 | 7,110 | 7,130 | 6,950 | 6,950 | -170 | -2.4 | 66,800 |
| 5/17 | 7,040 | 7,120 | 6,960 | 7,120 | +30 | +0.4 | 92,100 |
| 5/10 | 7,030 | 7,130 | 6,960 | 7,090 | +110 | +1.6 | 52,600 |
| 5/2 | 7,000 | 7,010 | 6,870 | 6,980 | +70 | +1.0 | 41,500 |
| 4/26 | 6,760 | 6,950 | 6,730 | 6,910 | +180 | +2.7 | 87,200 |
▶︎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
