！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
6,879
円
(15:19)
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 | 35,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 6,870 | 6,930 | 6,740 | 6,780 | -20 | -0.3 | 154,500 |
| 9/22 | 6,680 | 6,880 | 6,680 | 6,800 | +30 | +0.4 | 105,600 |
| 9/15 | 6,750 | 6,850 | 6,680 | 6,770 | -50 | -0.7 | 123,700 |
| 9/8 | 6,950 | 7,070 | 6,720 | 6,820 | -140 | -2.0 | 288,400 |
| 9/1 | 6,410 | 6,970 | 6,390 | 6,960 | +580 | +9.1 | 479,700 |
| 8/25 | 6,160 | 6,450 | 6,160 | 6,380 | +210 | +3.4 | 171,000 |
| 8/18 | 5,990 | 6,200 | 5,960 | 6,170 | +210 | +3.5 | 152,900 |
| 8/10 | 5,740 | 5,980 | 5,720 | 5,960 | +220 | +3.8 | 167,900 |
| 8/4 | 5,460 | 5,790 | 5,420 | 5,740 | +370 | +6.9 | 316,200 |
| 7/28 | 5,380 | 5,420 | 5,200 | 5,370 | -30 | -0.6 | 228,300 |
| 7/21 | 5,620 | 5,730 | 5,370 | 5,400 | -190 | -3.4 | 690,900 |
| 7/14 | 5,750 | 5,840 | 5,580 | 5,590 | -110 | -1.9 | 351,200 |
| 7/7 | 5,860 | 5,880 | 5,610 | 5,700 | -120 | -2.1 | 295,400 |
| 6/30 | 5,530 | 5,890 | 5,430 | 5,820 | +240 | +4.3 | 159,100 |
| 6/23 | 5,780 | 5,800 | 5,520 | 5,580 | -170 | -3.0 | 110,100 |
| 6/16 | 5,710 | 5,770 | 5,640 | 5,750 | +30 | +0.5 | 100,100 |
| 6/9 | 5,190 | 5,980 | 5,180 | 5,720 | +610 | +11.9 | 352,600 |
| 6/2 | 5,280 | 5,340 | 5,050 | 5,110 | -70 | -1.4 | 124,100 |
| 5/26 | 5,370 | 5,400 | 5,180 | 5,180 | -190 | -3.5 | 68,700 |
| 5/19 | 5,360 | 5,480 | 5,320 | 5,370 | -20 | -0.4 | 65,200 |
| 5/12 | 5,260 | 5,390 | 5,250 | 5,390 | +130 | +2.5 | 65,400 |
| 5/2 | 5,200 | 5,280 | 5,180 | 5,260 | +100 | +1.9 | 41,900 |
| 4/28 | 4,985 | 5,160 | 4,960 | 5,160 | +190 | +3.8 | 152,600 |
| 4/21 | 4,985 | 5,090 | 4,945 | 4,970 | -15 | -0.3 | 68,300 |
| 4/14 | 4,805 | 4,985 | 4,755 | 4,985 | +170 | +3.5 | 85,500 |
| 4/7 | 4,955 | 5,030 | 4,725 | 4,815 | -100 | -2.0 | 100,100 |
| 3/31 | 4,815 | 4,925 | 4,695 | 4,915 | +115 | +2.4 | 78,600 |
| 3/24 | 4,865 | 4,890 | 4,745 | 4,800 | -135 | -2.7 | 56,300 |
| 3/17 | 5,040 | 5,040 | 4,715 | 4,935 | -105 | -2.1 | 89,300 |
| 3/10 | 5,040 | 5,230 | 4,955 | 5,040 | +210 | +4.4 | 157,700 |
▶︎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
