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
2,286
円
(23:10)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,322.0 | 2,323.0 | 2,283.0 | 2,285.0 | -37.0 | -1.6 | 1,462,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,950.0 | 4,365.0 | 3,825.0 | 4,255.0 | +245.0 | +6.1 | 9,837,000 |
| 21/09 | 3,905.0 | 4,205.0 | 3,860.0 | 4,010.0 | +125.0 | +3.2 | 9,589,400 |
| 21/08 | 3,735.0 | 4,150.0 | 3,595.0 | 3,885.0 | +160.0 | +4.3 | 9,508,000 |
| 21/07 | 3,645.0 | 3,750.0 | 3,235.0 | 3,725.0 | +95.0 | +2.6 | 12,571,600 |
| 21/06 | 3,340.0 | 3,780.0 | 3,235.0 | 3,630.0 | +285.0 | +8.5 | 9,326,400 |
| 21/05 | 3,470.0 | 3,530.0 | 3,310.0 | 3,345.0 | -65.0 | -1.9 | 7,884,600 |
| 21/04 | 3,830.0 | 3,970.0 | 3,350.0 | 3,410.0 | -390.0 | -10.3 | 13,274,900 |
| 21/03 | 3,455.0 | 4,025.0 | 3,330.0 | 3,800.0 | +395.0 | +11.6 | 17,217,500 |
| 21/02 | 3,565.0 | 3,695.0 | 3,405.0 | 3,405.0 | -155.0 | -4.4 | 15,189,900 |
| 21/01 | 3,955.0 | 4,040.0 | 3,465.0 | 3,560.0 | -335.0 | -8.6 | 18,090,100 |
| 20/12 | 4,205.0 | 4,235.0 | 3,775.0 | 3,895.0 | -300.0 | -7.2 | 11,491,300 |
| 20/11 | 4,130.0 | 4,435.0 | 4,000.0 | 4,195.0 | +95.0 | +2.3 | 12,628,900 |
| 20/10 | 4,630.0 | 4,700.0 | 3,910.0 | 4,100.0 | -525.0 | -11.4 | 15,484,000 |
| 20/09 | 4,535.0 | 4,815.0 | 4,115.0 | 4,625.0 | +90.0 | +2.0 | 10,427,000 |
| 20/08 | 4,865.0 | 4,970.0 | 4,465.0 | 4,535.0 | -315.0 | -6.5 | 12,051,400 |
| 20/07 | 4,395.0 | 5,035.0 | 4,145.0 | 4,850.0 | +505.0 | +11.6 | 21,226,200 |
| 20/06 | 4,500.0 | 4,600.0 | 4,220.0 | 4,345.0 | -180.0 | -4.0 | 18,433,200 |
| 20/05 | 3,865.0 | 4,550.0 | 3,720.0 | 4,525.0 | +645.0 | +16.6 | 20,748,200 |
| 20/04 | 3,840.0 | 4,435.0 | 3,440.0 | 3,880.0 | +105.0 | +2.8 | 26,433,000 |
| 20/03 | 3,210.0 | 3,945.0 | 2,705.0 | 3,775.0 | +525.0 | +16.2 | 33,786,000 |
| 20/02 | 2,975.0 | 3,320.0 | 2,960.0 | 3,250.0 | +235.0 | +7.8 | 19,027,600 |
| 20/01 | 3,440.0 | 3,630.0 | 2,960.0 | 3,015.0 | -460.0 | -13.2 | 17,044,200 |
| 19/12 | 3,385.0 | 3,485.0 | 3,180.0 | 3,475.0 | +120.0 | +3.6 | 9,735,800 |
| 19/11 | 3,100.0 | 3,565.0 | 3,065.0 | 3,355.0 | +230.0 | +7.4 | 11,987,400 |
| 19/10 | 2,715.0 | 3,285.0 | 2,670.0 | 3,125.0 | +405.0 | +14.9 | 18,064,800 |
| 19/09 | 2,740.0 | 2,920.0 | 2,605.0 | 2,720.0 | -55.0 | -2.0 | 13,103,400 |
| 19/08 | 2,492.5 | 2,810.0 | 2,452.5 | 2,775.0 | +235.0 | +9.3 | 10,860,600 |
| 19/07 | 2,200.0 | 2,660.0 | 2,187.5 | 2,540.0 | +347.5 | +15.9 | 21,056,000 |
| 19/06 | 1,892.5 | 2,217.5 | 1,887.5 | 2,192.5 | +287.5 | +15.1 | 12,909,000 |
| 19/05 | 2,200.0 | 2,210.0 | 1,822.5 | 1,905.0 | -282.5 | -12.9 | 18,406,800 |
▶︎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