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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,080 (24/03/04) | 5,050 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,080 (24/03/04) | 6,710 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 7,030 | 7,030 | 6,980 | 6,990 | +10 | +0.1 | 1,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 7,100 | 7,120 | 6,710 | 6,730 | -290 | -4.1 | 109,400 |
| 4/12 | 6,950 | 7,140 | 6,940 | 7,020 | +70 | +1.0 | 80,100 |
| 4/5 | 7,040 | 7,050 | 6,880 | 6,950 | -50 | -0.7 | 102,400 |
| 3/29 | 6,940 | 7,010 | 6,860 | 7,000 | +50 | +0.7 | 120,300 |
| 3/22 | 7,020 | 7,100 | 6,900 | 6,950 | -70 | -1.0 | 89,900 |
| 3/15 | 7,000 | 7,130 | 6,800 | 7,020 | +40 | +0.6 | 163,600 |
| 3/8 | 7,940 | 8,080 | 6,850 | 6,980 | -900 | -11.4 | 525,800 |
| 3/1 | 7,910 | 7,910 | 7,590 | 7,880 | +10 | +0.1 | 108,600 |
| 2/22 | 7,830 | 8,000 | 7,770 | 7,870 | +40 | +0.5 | 45,700 |
| 2/16 | 7,630 | 7,880 | 7,630 | 7,830 | +210 | +2.8 | 72,500 |
| 2/9 | 7,860 | 7,860 | 7,590 | 7,620 | -240 | -3.1 | 72,400 |
| 2/2 | 7,700 | 7,910 | 7,490 | 7,860 | +250 | +3.3 | 73,300 |
| 1/26 | 7,320 | 7,700 | 7,320 | 7,610 | +370 | +5.1 | 121,500 |
| 1/19 | 7,100 | 7,330 | 7,010 | 7,240 | +140 | +2.0 | 92,100 |
| 1/12 | 6,880 | 7,190 | 6,880 | 7,100 | +230 | +3.4 | 83,900 |
| 1/5 | 6,880 | 7,020 | 6,830 | 6,870 | -10 | -0.2 | 26,000 |
| 12/29 | 7,100 | 7,110 | 6,850 | 6,880 | -200 | -2.8 | 57,800 |
| 12/22 | 6,930 | 7,110 | 6,820 | 7,080 | +140 | +2.0 | 74,500 |
| 12/15 | 6,720 | 6,980 | 6,690 | 6,940 | +240 | +3.6 | 108,900 |
| 12/8 | 7,130 | 7,570 | 6,640 | 6,700 | -420 | -5.9 | 264,300 |
| 12/1 | 7,140 | 7,320 | 6,980 | 7,120 | +50 | +0.7 | 147,100 |
| 11/24 | 7,040 | 7,240 | 6,960 | 7,070 | +100 | +1.4 | 99,200 |
| 11/17 | 6,850 | 7,040 | 6,770 | 6,970 | +130 | +1.9 | 126,600 |
| 11/10 | 6,930 | 6,930 | 6,610 | 6,840 | -20 | -0.3 | 144,200 |
| 11/2 | 6,850 | 7,000 | 6,740 | 6,860 | +10 | +0.2 | 122,400 |
| 10/27 | 6,740 | 6,850 | 6,490 | 6,850 | +30 | +0.4 | 108,600 |
| 10/20 | 6,880 | 7,000 | 6,770 | 6,820 | -110 | -1.6 | 98,000 |
| 10/13 | 6,970 | 7,120 | 6,850 | 6,930 | -60 | -0.9 | 106,400 |
▶︎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