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
2,291
円
取引時間外
(17:31)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,315.0 | 2,326.0 | 2,284.0 | 2,287.0 | -32.0 | -1.4 | 548,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 2,429.0 | 2,464.0 | 2,407.5 | 2,463.5 | +60.5 | +2.5 | 2,152,500 |
| 1/26 | 2,359.5 | 2,405.0 | 2,350.5 | 2,403.0 | +45.0 | +1.9 | 1,278,400 |
| 1/25 | 2,350.0 | 2,358.0 | 2,340.0 | 2,358.0 | +1.0 | +0.0 | 978,000 |
| 1/24 | 2,382.0 | 2,388.0 | 2,353.5 | 2,357.0 | -26.5 | -1.1 | 1,201,900 |
| 1/23 | 2,380.0 | 2,391.5 | 2,368.0 | 2,383.5 | +2.5 | +0.1 | 1,092,300 |
| 1/22 | 2,366.5 | 2,381.5 | 2,357.0 | 2,381.0 | +16.5 | +0.7 | 943,100 |
| 1/19 | 2,387.5 | 2,398.0 | 2,362.0 | 2,364.5 | -24.5 | -1.0 | 1,479,900 |
| 1/18 | 2,395.0 | 2,397.0 | 2,377.0 | 2,389.0 | -8.5 | -0.4 | 1,165,900 |
| 1/17 | 2,389.5 | 2,417.0 | 2,377.5 | 2,397.5 | +20.5 | +0.9 | 1,390,300 |
| 1/16 | 2,410.0 | 2,426.5 | 2,377.0 | 2,377.0 | -30.0 | -1.3 | 1,551,000 |
| 1/15 | 2,400.0 | 2,412.0 | 2,388.0 | 2,407.0 | +10.0 | +0.4 | 1,599,600 |
| 1/12 | 2,387.0 | 2,399.0 | 2,371.0 | 2,397.0 | +10.0 | +0.4 | 1,484,300 |
| 1/11 | 2,375.0 | 2,403.0 | 2,361.0 | 2,387.0 | +19.0 | +0.8 | 3,789,300 |
| 1/10 | 2,423.0 | 2,443.5 | 2,368.0 | 2,368.0 | -205.0 | -8.0 | 5,923,300 |
| 1/9 | 2,545.0 | 2,609.0 | 2,539.5 | 2,573.0 | +58.5 | +2.3 | 1,820,200 |
| 1/5 | 2,550.0 | 2,552.0 | 2,502.5 | 2,514.5 | -24.5 | -1.0 | 874,700 |
| 1/4 | 2,482.0 | 2,539.5 | 2,465.0 | 2,539.0 | +73.0 | +3.0 | 1,446,700 |
| 12/29 | 2,460.0 | 2,472.0 | 2,443.5 | 2,466.0 | +5.5 | +0.2 | 729,100 |
| 12/28 | 2,450.0 | 2,460.5 | 2,434.5 | 2,460.5 | +15.5 | +0.6 | 503,600 |
| 12/27 | 2,406.0 | 2,449.0 | 2,399.5 | 2,445.0 | +44.0 | +1.8 | 684,900 |
| 12/26 | 2,402.5 | 2,413.0 | 2,388.5 | 2,401.0 | +2.0 | +0.1 | 462,400 |
| 12/25 | 2,446.0 | 2,446.5 | 2,394.0 | 2,399.0 | -21.0 | -0.9 | 600,800 |
| 12/22 | 2,340.0 | 2,420.0 | 2,332.5 | 2,420.0 | +80.0 | +3.4 | 959,000 |
| 12/21 | 2,323.5 | 2,340.5 | 2,304.5 | 2,340.0 | +14.5 | +0.6 | 670,900 |
| 12/20 | 2,345.0 | 2,359.5 | 2,322.5 | 2,325.5 | -2.5 | -0.1 | 1,131,900 |
▶︎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