！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,255 | 4,490 | 4,065 | 4,440 | +140 | +3.3 | 593,300 |
| 4/10 | 3,470 | 4,390 | 3,470 | 4,300 | +970 | +29.1 | 1,165,100 |
| 4/3 | 3,580 | 3,705 | 3,305 | 3,330 | -290 | -8.0 | 546,800 |
| 3/27 | 2,704 | 3,645 | 2,701 | 3,620 | +882 | +32.2 | 610,300 |
| 3/19 | 3,235 | 3,320 | 2,701 | 2,738 | -357 | -11.5 | 667,900 |
| 3/13 | 3,885 | 3,945 | 2,936 | 3,095 | -950 | -23.5 | 1,066,200 |
| 3/6 | 4,945 | 5,260 | 4,035 | 4,045 | -885 | -18.0 | 1,080,200 |
| 2/28 | 5,560 | 5,710 | 4,900 | 4,930 | -930 | -15.9 | 530,400 |
| 2/21 | 6,320 | 6,350 | 5,790 | 5,860 | -520 | -8.2 | 552,900 |
| 2/14 | 6,800 | 6,920 | 6,220 | 6,380 | -450 | -6.6 | 474,400 |
| 2/7 | 6,920 | 7,210 | 6,780 | 6,830 | -350 | -4.9 | 505,200 |
| 1/31 | 7,090 | 7,320 | 6,930 | 7,180 | -140 | -1.9 | 516,100 |
| 1/24 | 7,410 | 7,710 | 7,230 | 7,320 | -140 | -1.9 | 451,100 |
| 1/17 | 7,780 | 7,930 | 7,410 | 7,460 | -260 | -3.4 | 327,600 |
| 1/10 | 7,300 | 7,810 | 7,270 | 7,720 | +230 | +3.1 | 637,000 |
| 12/30 | 7,480 | 7,650 | 7,370 | 7,490 | +20 | +0.3 | 130,400 |
| 12/27 | 7,230 | 7,620 | 7,050 | 7,470 | +190 | +2.6 | 683,900 |
| 12/20 | 8,040 | 8,530 | 7,050 | 7,280 | -720 | -9.0 | 1,883,200 |
| 12/13 | 6,690 | 8,080 | 6,590 | 8,000 | +1,370 | +20.7 | 1,528,800 |
| 12/6 | 5,240 | 7,230 | 5,240 | 6,630 | +2,095 | +46.2 | 2,580,000 |
| 11/29 | 4,370 | 4,640 | 4,370 | 4,535 | +200 | +4.6 | 121,000 |
| 11/22 | 4,285 | 4,365 | 4,180 | 4,335 | +50 | +1.2 | 56,300 |
| 11/15 | 4,160 | 4,340 | 4,120 | 4,285 | +150 | +3.6 | 45,500 |
| 11/8 | 4,335 | 4,335 | 4,095 | 4,135 | -200 | -4.6 | 52,300 |
| 11/1 | 4,310 | 4,430 | 4,205 | 4,335 | +50 | +1.2 | 79,100 |
| 10/25 | 4,275 | 4,345 | 4,195 | 4,285 | +50 | +1.2 | 64,700 |
| 10/18 | 4,095 | 4,310 | 4,080 | 4,235 | +190 | +4.7 | 128,200 |
| 10/11 | 3,955 | 4,085 | 3,935 | 4,045 | +110 | +2.8 | 65,000 |
| 10/4 | 3,850 | 4,000 | 3,845 | 3,935 | +95 | +2.5 | 86,300 |
| 9/27 | 3,930 | 3,990 | 3,825 | 3,840 | -130 | -3.3 | 85,800 |
▶︎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
