！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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,440 | 5,500 | 5,200 | 5,250 | -190 | -3.5 | 219,100 |
| 11/6 | 5,140 | 5,450 | 5,040 | 5,440 | +300 | +5.8 | 253,500 |
| 10/30 | 5,560 | 5,640 | 5,090 | 5,140 | -380 | -6.9 | 366,000 |
| 10/23 | 5,430 | 5,570 | 5,380 | 5,520 | +160 | +3.0 | 300,800 |
| 10/16 | 5,600 | 5,660 | 5,320 | 5,360 | -270 | -4.8 | 386,900 |
| 10/9 | 5,390 | 5,760 | 5,370 | 5,630 | +320 | +6.0 | 641,500 |
| 10/2 | 5,190 | 5,420 | 5,120 | 5,310 | +120 | +2.3 | 428,900 |
| 9/25 | 5,150 | 5,260 | 5,040 | 5,190 | -60 | -1.1 | 346,700 |
| 9/18 | 5,260 | 5,380 | 5,130 | 5,250 | +40 | +0.8 | 572,700 |
| 9/11 | 5,220 | 5,290 | 5,070 | 5,210 | -70 | -1.3 | 455,300 |
| 9/4 | 6,230 | 6,360 | 5,220 | 5,280 | -690 | -11.6 | 1,397,400 |
| 8/28 | 6,460 | 6,630 | 5,870 | 5,970 | -500 | -7.7 | 489,900 |
| 8/21 | 6,180 | 6,650 | 6,130 | 6,470 | +230 | +3.7 | 503,000 |
| 8/14 | 6,130 | 6,330 | 5,920 | 6,240 | +180 | +3.0 | 335,500 |
| 8/7 | 6,360 | 6,430 | 5,980 | 6,060 | -290 | -4.6 | 398,200 |
| 7/31 | 6,720 | 7,030 | 6,350 | 6,350 | -470 | -6.9 | 736,800 |
| 7/22 | 6,880 | 7,000 | 6,650 | 6,820 | +90 | +1.3 | 520,700 |
| 7/17 | 6,300 | 6,950 | 6,160 | 6,730 | +530 | +8.6 | 1,147,200 |
| 7/10 | 6,400 | 6,590 | 6,110 | 6,200 | +130 | +2.1 | 902,300 |
| 7/3 | 6,160 | 6,500 | 5,850 | 6,070 | -140 | -2.3 | 817,600 |
| 6/26 | 6,190 | 6,370 | 6,010 | 6,210 | -70 | -1.1 | 705,300 |
| 6/19 | 6,490 | 6,550 | 6,150 | 6,280 | -170 | -2.6 | 815,900 |
| 6/12 | 7,200 | 7,200 | 6,040 | 6,450 | -720 | -10.0 | 1,403,800 |
| 6/5 | 5,630 | 7,450 | 5,590 | 7,170 | +1,530 | +27.1 | 2,486,000 |
| 5/29 | 5,270 | 5,730 | 5,250 | 5,640 | +470 | +9.1 | 900,500 |
| 5/22 | 5,380 | 5,400 | 5,160 | 5,170 | -110 | -2.1 | 493,900 |
| 5/15 | 5,510 | 5,950 | 5,060 | 5,280 | -110 | -2.0 | 1,156,700 |
| 5/8 | 4,905 | 5,560 | 4,905 | 5,390 | +655 | +13.8 | 562,500 |
| 5/1 | 4,500 | 4,830 | 4,480 | 4,735 | +295 | +6.6 | 616,300 |
| 4/24 | 4,455 | 4,650 | 4,170 | 4,440 | 0 | 0.0 | 769,000 |
▶︎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
