！決算発表予定日 2024/05/17
7621東証S信用
業種 小売業
うかい 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 4,005 (23/09/27) | 3,325 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,950 (24/04/16) | 3,640 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,940 | 3,940 | 3,925 | 3,935 | +5 | +0.1 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,925 | 3,935 | 3,925 | 3,930 | +5 | +0.1 | 300 |
| 4/30 | 3,915 | 3,930 | 3,910 | 3,925 | +10 | +0.3 | 700 |
| 4/26 | 3,910 | 3,915 | 3,900 | 3,915 | 0 | 0.0 | 800 |
| 4/25 | 3,925 | 3,930 | 3,915 | 3,915 | -20 | -0.5 | 1,100 |
| 4/24 | 3,930 | 3,935 | 3,915 | 3,935 | +10 | +0.3 | 300 |
| 4/23 | 3,935 | 3,950 | 3,880 | 3,925 | -10 | -0.3 | 3,300 |
| 4/22 | 3,915 | 3,935 | 3,915 | 3,935 | +5 | +0.1 | 500 |
| 4/19 | 3,950 | 3,950 | 3,865 | 3,930 | +10 | +0.3 | 2,000 |
| 4/18 | 3,910 | 3,920 | 3,910 | 3,920 | +5 | +0.1 | 1,500 |
| 4/17 | 3,905 | 3,920 | 3,870 | 3,915 | +10 | +0.3 | 1,400 |
| 4/16 | 3,915 | 3,950 | 3,870 | 3,905 | +10 | +0.3 | 3,200 |
| 4/15 | 3,895 | 3,900 | 3,865 | 3,895 | -10 | -0.3 | 1,400 |
| 4/12 | 3,895 | 3,935 | 3,860 | 3,905 | +20 | +0.5 | 1,900 |
| 4/11 | 3,865 | 3,885 | 3,865 | 3,885 | +20 | +0.5 | 400 |
| 4/10 | 3,905 | 3,910 | 3,855 | 3,865 | -10 | -0.3 | 2,800 |
| 4/9 | 3,855 | 3,875 | 3,850 | 3,875 | +25 | +0.7 | 2,900 |
| 4/8 | 3,830 | 3,855 | 3,815 | 3,850 | +25 | +0.7 | 1,800 |
| 4/5 | 3,850 | 3,850 | 3,825 | 3,825 | -25 | -0.7 | 1,700 |
| 4/4 | 3,845 | 3,850 | 3,840 | 3,850 | +10 | +0.3 | 1,100 |
| 4/3 | 3,815 | 3,840 | 3,810 | 3,840 | 0 | 0.0 | 2,300 |
| 4/2 | 3,855 | 3,855 | 3,830 | 3,840 | -5 | -0.1 | 700 |
| 4/1 | 3,865 | 3,865 | 3,820 | 3,845 | +5 | +0.1 | 2,600 |
| 3/29 | 3,830 | 3,870 | 3,805 | 3,840 | +30 | +0.8 | 6,900 |
| 3/28 | 3,810 | 3,815 | 3,785 | 3,810 | -15 | -0.4 | 2,100 |
| 3/27 | 3,830 | 3,830 | 3,810 | 3,825 | -10 | -0.3 | 2,100 |
| 3/26 | 3,840 | 3,840 | 3,815 | 3,835 | -5 | -0.1 | 3,600 |
| 3/25 | 3,835 | 3,860 | 3,830 | 3,840 | +25 | +0.7 | 4,100 |
| 3/22 | 3,790 | 3,845 | 3,780 | 3,815 | +15 | +0.4 | 4,000 |
| 3/21 | 3,810 | 3,810 | 3,795 | 3,800 | -5 | -0.1 | 4,900 |
| 3/19 | 3,810 | 3,810 | 3,795 | 3,805 | -5 | -0.1 | 1,000 |
▶︎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