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
(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) | 3,155 (23/04/04) |
昨年来高値 | 昨年来安値 |
---|---|
4,005 (23/09/27) | 3,060 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,830 | 3,870 | 3,805 | 3,840 | +30 | +0.8 | 6,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 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 |
3/18 | 3,795 | 3,810 | 3,795 | 3,810 | +15 | +0.4 | 900 |
3/15 | 3,770 | 3,800 | 3,760 | 3,795 | +35 | +0.9 | 1,500 |
3/14 | 3,765 | 3,770 | 3,745 | 3,760 | -5 | -0.1 | 1,300 |
3/13 | 3,760 | 3,780 | 3,750 | 3,765 | +10 | +0.3 | 400 |
3/12 | 3,750 | 3,760 | 3,740 | 3,755 | +5 | +0.1 | 900 |
3/11 | 3,760 | 3,780 | 3,750 | 3,750 | -30 | -0.8 | 3,000 |
3/8 | 3,780 | 3,780 | 3,745 | 3,780 | -5 | -0.1 | 900 |
3/7 | 3,750 | 3,795 | 3,740 | 3,785 | +15 | +0.4 | 3,000 |
3/6 | 3,790 | 3,800 | 3,770 | 3,770 | 0 | 0.0 | 1,200 |
3/5 | 3,775 | 3,780 | 3,755 | 3,770 | -15 | -0.4 | 1,200 |
3/4 | 3,770 | 3,800 | 3,750 | 3,785 | -10 | -0.3 | 5,400 |
3/1 | 3,815 | 3,815 | 3,795 | 3,795 | -20 | -0.5 | 3,100 |
2/29 | 3,800 | 3,835 | 3,790 | 3,815 | 0 | 0.0 | 1,500 |
2/28 | 3,805 | 3,815 | 3,790 | 3,815 | +10 | +0.3 | 600 |
2/27 | 3,775 | 3,825 | 3,775 | 3,805 | +10 | +0.3 | 1,600 |
2/26 | 3,815 | 3,815 | 3,780 | 3,795 | -10 | -0.3 | 2,400 |
2/22 | 3,800 | 3,815 | 3,800 | 3,805 | -20 | -0.5 | 900 |
2/21 | 3,800 | 3,825 | 3,800 | 3,825 | 0 | 0.0 | 300 |
2/20 | 3,785 | 3,835 | 3,765 | 3,825 | +25 | +0.7 | 2,200 |
2/19 | 3,750 | 3,800 | 3,750 | 3,800 | +55 | +1.5 | 700 |
2/16 | 3,760 | 3,790 | 3,710 | 3,745 | -30 | -0.8 | 2,600 |
2/15 | 3,770 | 3,775 | 3,750 | 3,775 | 0 | 0.0 | 2,200 |
2/14 | 3,835 | 3,840 | 3,775 | 3,775 | -60 | -1.6 | 2,000 |
▶︎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