！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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 6,900 | 6,930 | 6,840 | 6,890 | +10 | +0.2 | 47,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,790 | 3,975 | 3,745 | 3,970 | +200 | +5.3 | 109,200 |
| 9/13 | 3,660 | 3,780 | 3,630 | 3,770 | +110 | +3.0 | 114,300 |
| 9/6 | 3,340 | 3,740 | 3,340 | 3,660 | +390 | +11.9 | 158,300 |
| 8/30 | 3,175 | 3,295 | 3,125 | 3,270 | +25 | +0.8 | 57,000 |
| 8/23 | 3,270 | 3,300 | 3,225 | 3,245 | -25 | -0.8 | 31,800 |
| 8/16 | 3,150 | 3,315 | 3,120 | 3,270 | +50 | +1.6 | 46,900 |
| 8/9 | 3,260 | 3,260 | 3,050 | 3,220 | -90 | -2.7 | 57,300 |
| 8/2 | 3,410 | 3,430 | 3,295 | 3,310 | -130 | -3.8 | 78,900 |
| 7/26 | 3,585 | 3,590 | 3,400 | 3,440 | -165 | -4.6 | 64,900 |
| 7/19 | 3,755 | 3,800 | 3,555 | 3,605 | -140 | -3.7 | 232,200 |
| 7/12 | 3,810 | 3,810 | 3,670 | 3,745 | -55 | -1.5 | 89,400 |
| 7/5 | 3,610 | 3,850 | 3,575 | 3,800 | +260 | +7.3 | 117,200 |
| 6/28 | 3,550 | 3,595 | 3,430 | 3,540 | -30 | -0.8 | 74,700 |
| 6/21 | 3,420 | 3,590 | 3,320 | 3,570 | +150 | +4.4 | 101,900 |
| 6/14 | 3,495 | 3,545 | 3,400 | 3,420 | -65 | -1.9 | 64,800 |
| 6/7 | 3,450 | 3,600 | 3,430 | 3,485 | -55 | -1.6 | 79,700 |
| 5/31 | 3,610 | 3,700 | 3,540 | 3,540 | -50 | -1.4 | 101,000 |
| 5/24 | 3,580 | 3,625 | 3,505 | 3,590 | +10 | +0.3 | 58,400 |
| 5/17 | 3,395 | 3,600 | 3,230 | 3,580 | +150 | +4.4 | 86,300 |
| 5/10 | 3,550 | 3,550 | 3,380 | 3,430 | -120 | -3.4 | 89,100 |
| 4/26 | 3,495 | 3,630 | 3,415 | 3,550 | +60 | +1.7 | 168,500 |
| 4/19 | 3,405 | 3,510 | 3,335 | 3,490 | +155 | +4.7 | 115,200 |
| 4/12 | 3,290 | 3,355 | 3,175 | 3,335 | +75 | +2.3 | 80,100 |
| 4/5 | 3,335 | 3,460 | 3,250 | 3,260 | +5 | +0.2 | 88,700 |
| 3/29 | 3,230 | 3,330 | 3,170 | 3,255 | -30 | -0.9 | 115,300 |
| 3/22 | 3,185 | 3,350 | 3,185 | 3,285 | +115 | +3.6 | 116,900 |
| 3/15 | 2,820 | 3,215 | 2,820 | 3,170 | +364 | +13.0 | 134,500 |
| 3/8 | 2,779 | 2,900 | 2,760 | 2,806 | +248 | +9.7 | 203,500 |
| 3/1 | 2,534 | 2,659 | 2,521 | 2,558 | ー | ー | 95,100 |
▶︎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
