！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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,840 | 4,990 | 4,810 | 4,830 | +20 | +0.4 | 114,000 |
| 2/24 | 4,645 | 4,810 | 4,640 | 4,810 | +165 | +3.6 | 37,400 |
| 2/17 | 4,715 | 4,745 | 4,635 | 4,645 | -70 | -1.5 | 38,700 |
| 2/10 | 4,625 | 4,795 | 4,625 | 4,715 | +65 | +1.4 | 43,700 |
| 2/3 | 4,710 | 4,725 | 4,585 | 4,650 | -70 | -1.5 | 49,600 |
| 1/27 | 4,620 | 4,770 | 4,605 | 4,720 | +140 | +3.1 | 48,900 |
| 1/20 | 4,570 | 4,665 | 4,520 | 4,580 | +10 | +0.2 | 53,400 |
| 1/13 | 4,455 | 4,590 | 4,455 | 4,570 | +45 | +1.0 | 33,500 |
| 1/6 | 4,585 | 4,640 | 4,435 | 4,525 | -155 | -3.3 | 52,000 |
| 12/30 | 4,425 | 4,730 | 4,425 | 4,680 | +255 | +5.8 | 76,800 |
| 12/23 | 4,525 | 4,530 | 4,295 | 4,425 | -115 | -2.5 | 83,900 |
| 12/16 | 4,490 | 4,605 | 4,440 | 4,540 | +65 | +1.5 | 86,100 |
| 12/9 | 4,620 | 4,715 | 4,395 | 4,475 | -15 | -0.3 | 132,800 |
| 12/2 | 4,800 | 4,825 | 4,490 | 4,490 | -285 | -6.0 | 85,500 |
| 11/25 | 4,680 | 4,855 | 4,610 | 4,775 | +110 | +2.4 | 65,200 |
| 11/18 | 4,680 | 4,695 | 4,575 | 4,665 | -45 | -1.0 | 44,300 |
| 11/11 | 4,555 | 4,710 | 4,555 | 4,710 | +155 | +3.4 | 58,000 |
| 11/4 | 4,505 | 4,625 | 4,465 | 4,555 | +135 | +3.1 | 90,000 |
| 10/28 | 4,480 | 4,505 | 4,355 | 4,420 | -15 | -0.3 | 126,800 |
| 10/21 | 4,380 | 4,550 | 4,345 | 4,435 | +40 | +0.9 | 88,600 |
| 10/14 | 4,405 | 4,430 | 4,240 | 4,395 | -10 | -0.2 | 92,400 |
| 10/7 | 4,315 | 4,500 | 4,265 | 4,405 | +20 | +0.5 | 93,200 |
| 9/30 | 4,325 | 4,450 | 4,250 | 4,385 | +45 | +1.0 | 123,700 |
| 9/22 | 4,390 | 4,410 | 4,310 | 4,340 | +5 | +0.1 | 44,700 |
| 9/16 | 4,450 | 4,505 | 4,330 | 4,335 | -80 | -1.8 | 92,500 |
| 9/9 | 4,500 | 4,500 | 4,250 | 4,415 | -145 | -3.2 | 202,900 |
| 9/2 | 4,940 | 5,040 | 4,520 | 4,560 | -440 | -8.8 | 205,600 |
| 8/26 | 4,995 | 5,030 | 4,900 | 5,000 | +30 | +0.6 | 61,700 |
| 8/19 | 5,060 | 5,060 | 4,905 | 4,970 | -90 | -1.8 | 46,700 |
| 8/12 | 5,060 | 5,150 | 4,950 | 5,060 | -10 | -0.2 | 60,200 |
▶︎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
