！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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,895 | 5,030 | 4,820 | 4,890 | -5 | -0.1 | 185,700 |
| 6/4 | 4,850 | 5,030 | 4,730 | 4,895 | +105 | +2.2 | 433,400 |
| 5/28 | 4,900 | 4,985 | 4,725 | 4,790 | -140 | -2.8 | 136,300 |
| 5/21 | 4,805 | 5,000 | 4,735 | 4,930 | +125 | +2.6 | 152,800 |
| 5/14 | 4,800 | 4,910 | 4,600 | 4,805 | +35 | +0.7 | 148,600 |
| 5/7 | 4,740 | 4,890 | 4,700 | 4,770 | +90 | +1.9 | 83,600 |
| 4/30 | 4,790 | 4,805 | 4,650 | 4,680 | -90 | -1.9 | 236,100 |
| 4/23 | 4,930 | 4,955 | 4,760 | 4,770 | -160 | -3.3 | 225,600 |
| 4/16 | 4,950 | 5,060 | 4,860 | 4,930 | +30 | +0.6 | 153,600 |
| 4/9 | 5,080 | 5,120 | 4,850 | 4,900 | -110 | -2.2 | 198,200 |
| 4/2 | 4,985 | 5,130 | 4,845 | 5,010 | +100 | +2.0 | 244,400 |
| 3/26 | 5,360 | 5,360 | 4,755 | 4,910 | -450 | -8.4 | 266,700 |
| 3/19 | 5,170 | 5,360 | 4,985 | 5,360 | +210 | +4.1 | 300,200 |
| 3/12 | 4,810 | 5,320 | 4,805 | 5,150 | +385 | +8.1 | 489,200 |
| 3/5 | 4,565 | 4,815 | 4,520 | 4,765 | +270 | +6.0 | 473,600 |
| 2/26 | 4,530 | 4,700 | 4,495 | 4,495 | +5 | +0.1 | 246,600 |
| 2/19 | 4,555 | 4,585 | 4,445 | 4,490 | -45 | -1.0 | 204,100 |
| 2/12 | 4,410 | 4,560 | 4,400 | 4,535 | +150 | +3.4 | 193,000 |
| 2/5 | 4,195 | 4,405 | 4,090 | 4,385 | +195 | +4.7 | 214,600 |
| 1/29 | 4,115 | 4,280 | 4,080 | 4,190 | +65 | +1.6 | 310,100 |
| 1/22 | 4,205 | 4,265 | 4,095 | 4,125 | -75 | -1.8 | 211,700 |
| 1/15 | 4,410 | 4,430 | 4,190 | 4,200 | -240 | -5.4 | 244,700 |
| 1/8 | 4,230 | 4,490 | 4,170 | 4,440 | +205 | +4.8 | 383,700 |
| 12/30 | 4,270 | 4,290 | 4,110 | 4,235 | +25 | +0.6 | 184,800 |
| 12/25 | 4,365 | 4,415 | 4,045 | 4,210 | -155 | -3.6 | 273,700 |
| 12/18 | 4,345 | 4,560 | 4,260 | 4,365 | +90 | +2.1 | 390,600 |
| 12/11 | 4,540 | 4,550 | 4,240 | 4,275 | -215 | -4.8 | 416,400 |
| 12/4 | 5,330 | 5,330 | 4,430 | 4,490 | -770 | -14.6 | 788,200 |
| 11/27 | 5,250 | 5,360 | 5,140 | 5,260 | +10 | +0.2 | 242,200 |
| 11/20 | 5,310 | 5,340 | 5,070 | 5,250 | 0 | 0.0 | 227,400 |
▶︎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
