！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,915 | 3,930 | 3,910 | 3,925 | +10 | +0.3 | 700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,915 | 3,950 | 3,880 | 3,915 | -15 | -0.4 | 6,000 |
| 4/19 | 3,895 | 3,950 | 3,865 | 3,930 | +25 | +0.6 | 9,500 |
| 4/12 | 3,830 | 3,935 | 3,815 | 3,905 | +80 | +2.1 | 9,800 |
| 4/5 | 3,865 | 3,865 | 3,810 | 3,825 | -15 | -0.4 | 8,400 |
| 3/29 | 3,835 | 3,870 | 3,785 | 3,840 | +25 | +0.7 | 18,800 |
| 3/22 | 3,795 | 3,845 | 3,780 | 3,815 | +20 | +0.5 | 10,800 |
| 3/15 | 3,760 | 3,800 | 3,740 | 3,795 | +15 | +0.4 | 7,100 |
| 3/8 | 3,770 | 3,800 | 3,740 | 3,780 | -15 | -0.4 | 11,700 |
| 3/1 | 3,815 | 3,835 | 3,775 | 3,795 | -10 | -0.3 | 9,200 |
| 2/22 | 3,750 | 3,835 | 3,750 | 3,805 | +60 | +1.6 | 4,100 |
| 2/16 | 3,840 | 3,845 | 3,710 | 3,745 | -90 | -2.4 | 8,400 |
| 2/9 | 3,775 | 3,865 | 3,765 | 3,835 | +60 | +1.6 | 11,200 |
| 2/2 | 3,720 | 3,795 | 3,720 | 3,775 | +55 | +1.5 | 3,900 |
| 1/26 | 3,735 | 3,760 | 3,690 | 3,720 | -30 | -0.8 | 11,300 |
| 1/19 | 3,720 | 3,760 | 3,715 | 3,750 | +35 | +0.9 | 6,200 |
| 1/12 | 3,705 | 3,750 | 3,690 | 3,715 | +10 | +0.3 | 6,300 |
| 1/5 | 3,645 | 3,725 | 3,640 | 3,705 | +60 | +1.7 | 4,900 |
| 12/29 | 3,560 | 3,645 | 3,560 | 3,645 | +85 | +2.4 | 8,600 |
| 12/22 | 3,630 | 3,670 | 3,530 | 3,560 | -90 | -2.5 | 31,300 |
| 12/15 | 3,650 | 3,700 | 3,630 | 3,650 | 0 | 0.0 | 7,000 |
| 12/8 | 3,675 | 3,680 | 3,615 | 3,650 | -50 | -1.4 | 6,900 |
| 12/1 | 3,675 | 3,705 | 3,665 | 3,700 | +25 | +0.7 | 2,200 |
| 11/24 | 3,630 | 3,740 | 3,620 | 3,675 | +45 | +1.2 | 6,200 |
| 11/17 | 3,670 | 3,695 | 3,620 | 3,630 | -50 | -1.4 | 6,100 |
| 11/10 | 3,715 | 3,715 | 3,665 | 3,680 | +25 | +0.7 | 3,800 |
| 11/2 | 3,655 | 3,655 | 3,580 | 3,655 | -5 | -0.1 | 4,500 |
| 10/27 | 3,680 | 3,800 | 3,640 | 3,660 | +5 | +0.1 | 8,000 |
| 10/20 | 3,785 | 3,785 | 3,595 | 3,655 | -125 | -3.3 | 6,700 |
| 10/13 | 3,655 | 3,800 | 3,610 | 3,780 | +150 | +4.1 | 13,200 |
| 10/6 | 3,865 | 3,865 | 3,410 | 3,630 | -225 | -5.8 | 20,900 |
▶︎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