！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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 4,975 | 5,090 | 4,920 | 5,070 | +70 | +1.4 | 84,700 |
| 7/29 | 4,950 | 5,050 | 4,870 | 5,000 | +60 | +1.2 | 138,100 |
| 7/22 | 4,940 | 4,965 | 4,735 | 4,940 | -110 | -2.2 | 163,500 |
| 7/15 | 5,080 | 5,150 | 4,890 | 5,050 | +10 | +0.2 | 279,600 |
| 7/8 | 4,990 | 5,120 | 4,805 | 5,040 | +65 | +1.3 | 168,900 |
| 7/1 | 5,100 | 5,180 | 4,940 | 4,975 | -85 | -1.7 | 122,600 |
| 6/24 | 5,080 | 5,110 | 4,980 | 5,060 | -30 | -0.6 | 96,500 |
| 6/17 | 5,210 | 5,380 | 5,040 | 5,090 | -210 | -4.0 | 142,100 |
| 6/10 | 5,070 | 5,430 | 5,070 | 5,300 | +130 | +2.5 | 225,900 |
| 6/3 | 4,410 | 5,230 | 4,390 | 5,170 | +835 | +19.3 | 611,000 |
| 5/27 | 4,500 | 4,535 | 4,250 | 4,335 | -70 | -1.6 | 222,200 |
| 5/20 | 4,300 | 4,470 | 4,275 | 4,405 | +125 | +2.9 | 172,400 |
| 5/13 | 4,925 | 4,935 | 4,255 | 4,280 | -680 | -13.7 | 178,200 |
| 5/6 | 4,805 | 5,030 | 4,795 | 4,960 | +50 | +1.0 | 45,100 |
| 4/28 | 4,650 | 4,930 | 4,650 | 4,910 | +190 | +4.0 | 95,100 |
| 4/22 | 4,655 | 4,765 | 4,500 | 4,720 | +65 | +1.4 | 85,400 |
| 4/15 | 4,635 | 4,685 | 4,500 | 4,655 | +20 | +0.4 | 59,900 |
| 4/8 | 4,730 | 4,770 | 4,430 | 4,635 | -165 | -3.4 | 90,100 |
| 4/1 | 4,770 | 5,010 | 4,700 | 4,800 | +100 | +2.1 | 119,200 |
| 3/25 | 4,645 | 4,805 | 4,585 | 4,700 | +110 | +2.4 | 67,800 |
| 3/18 | 4,205 | 4,625 | 4,205 | 4,590 | +355 | +8.4 | 109,300 |
| 3/11 | 4,420 | 4,480 | 4,025 | 4,235 | -345 | -7.5 | 155,300 |
| 3/4 | 4,720 | 4,840 | 4,565 | 4,580 | -100 | -2.1 | 126,400 |
| 2/25 | 4,655 | 4,705 | 4,520 | 4,680 | +15 | +0.3 | 54,400 |
| 2/18 | 4,710 | 4,775 | 4,555 | 4,665 | -105 | -2.2 | 69,200 |
| 2/10 | 4,650 | 4,800 | 4,530 | 4,770 | +135 | +2.9 | 59,900 |
| 2/4 | 4,475 | 4,705 | 4,475 | 4,635 | +150 | +3.3 | 82,200 |
| 1/28 | 4,460 | 4,610 | 4,305 | 4,485 | -30 | -0.7 | 95,600 |
| 1/21 | 4,885 | 4,890 | 4,470 | 4,515 | -340 | -7.0 | 96,000 |
| 1/14 | 5,080 | 5,110 | 4,820 | 4,855 | -245 | -4.8 | 64,700 |
▶︎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
