3141東証P貸借
業種 小売業
ウエルシアホールディングス 株価時系列データ
PTS
2,307
円
取引時間外
(23:30)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,200.0 (23/05/23) | 2,239.0 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,030.0 (24/02/26) | 2,239.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,322.0 | 2,323.0 | 2,303.0 | 2,305.0 | -17.0 | -0.7 | 440,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,312.0 | 2,322.0 | 2,289.0 | 2,322.0 | +27.0 | +1.2 | 573,600 |
| 4/26 | 2,295.5 | 2,299.5 | 2,268.5 | 2,295.0 | -15.0 | -0.7 | 771,600 |
| 4/25 | 2,315.0 | 2,327.0 | 2,300.5 | 2,310.0 | -16.0 | -0.7 | 743,500 |
| 4/24 | 2,363.0 | 2,367.0 | 2,324.0 | 2,326.0 | -39.0 | -1.7 | 959,600 |
| 4/23 | 2,355.0 | 2,369.5 | 2,327.5 | 2,365.0 | +13.5 | +0.6 | 685,800 |
| 4/22 | 2,293.0 | 2,355.5 | 2,285.5 | 2,351.5 | +89.5 | +4.0 | 849,900 |
| 4/19 | 2,300.0 | 2,300.5 | 2,257.0 | 2,262.0 | -20.5 | -0.9 | 652,900 |
| 4/18 | 2,290.0 | 2,327.5 | 2,282.0 | 2,282.5 | -23.5 | -1.0 | 726,500 |
| 4/17 | 2,281.0 | 2,332.5 | 2,239.0 | 2,306.0 | +21.5 | +0.9 | 1,266,300 |
| 4/16 | 2,305.0 | 2,311.0 | 2,282.0 | 2,284.5 | -35.0 | -1.5 | 1,167,900 |
| 4/15 | 2,372.0 | 2,373.0 | 2,308.5 | 2,319.5 | -57.5 | -2.4 | 1,417,200 |
| 4/12 | 2,366.0 | 2,387.0 | 2,364.0 | 2,377.0 | +11.0 | +0.5 | 608,000 |
| 4/11 | 2,362.5 | 2,373.0 | 2,339.5 | 2,366.0 | -1.5 | -0.1 | 871,300 |
| 4/10 | 2,380.0 | 2,403.5 | 2,367.5 | 2,367.5 | -16.0 | -0.7 | 974,200 |
| 4/9 | 2,417.0 | 2,470.5 | 2,382.0 | 2,383.5 | -98.5 | -4.0 | 2,445,400 |
| 4/8 | 2,481.0 | 2,491.5 | 2,416.0 | 2,482.0 | +20.0 | +0.8 | 1,561,300 |
| 4/5 | 2,440.0 | 2,462.0 | 2,420.0 | 2,462.0 | +12.0 | +0.5 | 468,000 |
| 4/4 | 2,480.0 | 2,480.5 | 2,450.0 | 2,450.0 | -28.5 | -1.2 | 575,500 |
| 4/3 | 2,455.0 | 2,493.0 | 2,449.5 | 2,478.5 | +18.0 | +0.7 | 515,700 |
| 4/2 | 2,500.0 | 2,500.0 | 2,448.0 | 2,460.5 | -44.0 | -1.8 | 610,000 |
| 4/1 | 2,555.0 | 2,555.0 | 2,494.5 | 2,504.5 | -60.0 | -2.3 | 764,000 |
| 3/29 | 2,566.0 | 2,586.5 | 2,557.5 | 2,564.5 | -7.5 | -0.3 | 422,500 |
| 3/28 | 2,599.5 | 2,600.0 | 2,564.0 | 2,572.0 | -28.5 | -1.1 | 473,000 |
| 3/27 | 2,582.5 | 2,609.5 | 2,576.5 | 2,600.5 | +9.5 | +0.4 | 524,700 |
| 3/26 | 2,590.0 | 2,599.5 | 2,556.5 | 2,591.0 | -10.5 | -0.4 | 616,900 |
| 3/25 | 2,618.5 | 2,620.0 | 2,582.0 | 2,601.5 | -20.5 | -0.8 | 892,300 |
| 3/22 | 2,651.0 | 2,658.5 | 2,592.0 | 2,622.0 | -46.5 | -1.7 | 1,225,000 |
| 3/21 | 2,710.0 | 2,717.0 | 2,661.0 | 2,668.5 | -44.5 | -1.6 | 783,400 |
| 3/19 | 2,700.0 | 2,736.5 | 2,695.0 | 2,713.0 | +6.0 | +0.2 | 547,300 |
| 3/18 | 2,687.5 | 2,711.5 | 2,661.0 | 2,707.0 | +34.0 | +1.3 | 813,800 |
▶︎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