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
2,295
円
(22:36)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,295.5 | 2,299.5 | 2,268.5 | 2,295.0 | -15.0 | -0.7 | 771,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 2,692.0 | 2,743.5 | 2,691.0 | 2,714.5 | -27.5 | -1.0 | 605,000 |
| 3/12 | 2,680.0 | 2,746.0 | 2,677.5 | 2,742.0 | +58.0 | +2.2 | 672,300 |
| 3/11 | 2,738.5 | 2,740.0 | 2,657.5 | 2,684.0 | -38.0 | -1.4 | 810,400 |
| 3/8 | 2,780.0 | 2,795.5 | 2,722.0 | 2,722.0 | -72.0 | -2.6 | 1,031,800 |
| 3/7 | 2,832.0 | 2,846.5 | 2,783.5 | 2,794.0 | -64.0 | -2.2 | 1,175,700 |
| 3/6 | 2,759.0 | 2,859.0 | 2,742.0 | 2,858.0 | +98.5 | +3.6 | 1,578,200 |
| 3/5 | 2,680.0 | 2,763.0 | 2,666.0 | 2,759.5 | +87.0 | +3.3 | 1,673,000 |
| 3/4 | 2,720.0 | 2,748.5 | 2,660.5 | 2,672.5 | -61.5 | -2.3 | 1,415,400 |
| 3/1 | 2,780.0 | 2,811.5 | 2,721.0 | 2,734.0 | -92.0 | -3.3 | 2,205,100 |
| 2/29 | 2,929.0 | 2,936.5 | 2,723.5 | 2,826.0 | -17.5 | -0.6 | 5,879,100 |
| 2/28 | 2,960.0 | 2,974.5 | 2,841.0 | 2,843.5 | -142.5 | -4.8 | 3,513,800 |
| 2/27 | 2,999.0 | 3,017.0 | 2,933.5 | 2,986.0 | -16.0 | -0.5 | 5,389,300 |
| 2/26 | 2,820.0 | 3,030.0 | 2,813.5 | 3,002.0 | +441.0 | +17.2 | 10,063,000 |
| 2/22 | 2,613.5 | 2,618.5 | 2,556.5 | 2,561.0 | -77.5 | -2.9 | 2,113,000 |
| 2/21 | 2,634.0 | 2,643.0 | 2,619.0 | 2,638.5 | -9.0 | -0.3 | 1,131,200 |
| 2/20 | 2,650.0 | 2,651.0 | 2,631.5 | 2,647.5 | +15.0 | +0.6 | 853,000 |
| 2/19 | 2,603.0 | 2,652.0 | 2,603.0 | 2,632.5 | +43.5 | +1.7 | 1,421,300 |
| 2/16 | 2,570.0 | 2,607.0 | 2,543.0 | 2,589.0 | +30.0 | +1.2 | 1,286,600 |
| 2/15 | 2,608.0 | 2,608.0 | 2,555.5 | 2,559.0 | -13.0 | -0.5 | 1,274,100 |
| 2/14 | 2,602.5 | 2,622.5 | 2,563.0 | 2,572.0 | -41.5 | -1.6 | 1,101,200 |
| 2/13 | 2,630.0 | 2,643.5 | 2,607.0 | 2,613.5 | -13.5 | -0.5 | 1,539,600 |
| 2/9 | 2,620.0 | 2,646.0 | 2,612.5 | 2,627.0 | +3.5 | +0.1 | 1,117,300 |
| 2/8 | 2,630.0 | 2,674.5 | 2,620.5 | 2,623.5 | +2.0 | +0.1 | 1,585,400 |
| 2/7 | 2,595.0 | 2,627.5 | 2,591.0 | 2,621.5 | +58.5 | +2.3 | 1,845,100 |
| 2/6 | 2,582.0 | 2,582.0 | 2,542.0 | 2,563.0 | -8.0 | -0.3 | 1,176,000 |
| 2/5 | 2,512.0 | 2,577.5 | 2,512.0 | 2,571.0 | +60.0 | +2.4 | 1,517,500 |
| 2/2 | 2,520.0 | 2,526.0 | 2,499.0 | 2,511.0 | -7.0 | -0.3 | 798,900 |
| 2/1 | 2,494.5 | 2,547.5 | 2,489.0 | 2,518.0 | +27.0 | +1.1 | 1,356,600 |
| 1/31 | 2,548.0 | 2,568.0 | 2,475.5 | 2,491.0 | -38.5 | -1.5 | 1,508,700 |
| 1/30 | 2,530.0 | 2,603.0 | 2,502.5 | 2,529.5 | +66.0 | +2.7 | 3,401,400 |
▶︎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