！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
(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) |
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 | 3,925 | 3,940 | 3,925 | 3,935 | +10 | +0.3 | 1,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,865 | 3,950 | 3,810 | 3,925 | +85 | +2.2 | 34,400 |
| 24/03 | 3,815 | 3,870 | 3,740 | 3,840 | +25 | +0.7 | 51,500 |
| 24/02 | 3,755 | 3,865 | 3,710 | 3,815 | +70 | +1.9 | 31,700 |
| 24/01 | 3,645 | 3,760 | 3,640 | 3,745 | +100 | +2.7 | 30,700 |
| 23/12 | 3,705 | 3,705 | 3,530 | 3,645 | -45 | -1.2 | 54,300 |
| 23/11 | 3,655 | 3,740 | 3,605 | 3,690 | +75 | +2.1 | 19,600 |
| 23/10 | 3,865 | 3,865 | 3,410 | 3,615 | -240 | -6.2 | 51,500 |
| 23/09 | 3,955 | 4,005 | 3,815 | 3,855 | -70 | -1.8 | 120,700 |
| 23/08 | 3,825 | 3,990 | 3,770 | 3,925 | +105 | +2.8 | 61,800 |
| 23/07 | 3,755 | 3,820 | 3,640 | 3,820 | +65 | +1.7 | 46,600 |
| 23/06 | 3,450 | 3,900 | 3,430 | 3,755 | +315 | +9.2 | 81,400 |
| 23/05 | 3,275 | 3,720 | 3,275 | 3,440 | +165 | +5.0 | 143,100 |
| 23/04 | 3,170 | 3,370 | 3,155 | 3,275 | +115 | +3.6 | 63,100 |
| 23/03 | 3,145 | 3,270 | 3,090 | 3,160 | +20 | +0.6 | 41,400 |
| 23/02 | 3,145 | 3,185 | 3,080 | 3,140 | +10 | +0.3 | 23,100 |
| 23/01 | 3,135 | 3,150 | 3,060 | 3,130 | -5 | -0.2 | 25,300 |
| 22/12 | 3,140 | 3,220 | 3,100 | 3,135 | 0 | 0.0 | 23,900 |
| 22/11 | 3,130 | 3,180 | 3,095 | 3,135 | +5 | +0.2 | 21,400 |
| 22/10 | 3,130 | 3,150 | 3,020 | 3,130 | -5 | -0.2 | 31,000 |
| 22/09 | 3,285 | 3,370 | 3,090 | 3,135 | -160 | -4.9 | 60,800 |
| 22/08 | 3,175 | 3,335 | 3,155 | 3,295 | +135 | +4.3 | 33,400 |
| 22/07 | 3,155 | 3,190 | 3,120 | 3,160 | +5 | +0.2 | 17,200 |
| 22/06 | 3,075 | 3,165 | 3,060 | 3,155 | +80 | +2.6 | 33,000 |
| 22/05 | 3,020 | 3,120 | 3,000 | 3,075 | +60 | +2.0 | 22,400 |
| 22/04 | 2,998 | 3,100 | 2,990 | 3,015 | +17 | +0.6 | 16,000 |
| 22/03 | 3,000 | 3,025 | 2,980 | 2,998 | 0 | 0.0 | 24,600 |
| 22/02 | 2,959 | 3,080 | 2,959 | 2,998 | +3 | +0.1 | 19,300 |
| 22/01 | 2,973 | 3,150 | 2,973 | 2,995 | +26 | +0.9 | 20,600 |
| 21/12 | 3,005 | 3,030 | 2,950 | 2,969 | -71 | -2.3 | 37,100 |
| 21/11 | 3,020 | 3,050 | 3,000 | 3,040 | +30 | +1.0 | 24,800 |
▶︎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