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 |
|---|---|
| 4,090 (24/05/17) | 3,410 (23/10/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,090 (24/05/17) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,830 | 3,855 | 3,830 | 3,855 | +25 | +0.7 | 1,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 3,170 | 3,185 | 3,155 | 3,185 | +25 | +0.8 | 7,200 |
| 3/31 | 3,170 | 3,270 | 3,135 | 3,160 | +25 | +0.8 | 14,100 |
| 3/24 | 3,115 | 3,140 | 3,110 | 3,135 | +15 | +0.5 | 5,600 |
| 3/17 | 3,105 | 3,175 | 3,105 | 3,120 | -20 | -0.6 | 6,700 |
| 3/10 | 3,165 | 3,180 | 3,090 | 3,140 | -20 | -0.6 | 11,900 |
| 3/3 | 3,135 | 3,165 | 3,135 | 3,160 | +25 | +0.8 | 5,100 |
| 2/24 | 3,150 | 3,160 | 3,125 | 3,135 | -15 | -0.5 | 3,700 |
| 2/17 | 3,135 | 3,185 | 3,105 | 3,150 | +30 | +1.0 | 7,300 |
| 2/10 | 3,115 | 3,150 | 3,080 | 3,120 | -15 | -0.5 | 8,400 |
| 2/3 | 3,125 | 3,150 | 3,115 | 3,135 | +25 | +0.8 | 3,400 |
| 1/27 | 3,125 | 3,125 | 3,100 | 3,110 | +10 | +0.3 | 5,600 |
| 1/20 | 3,100 | 3,115 | 3,060 | 3,100 | -15 | -0.5 | 8,700 |
| 1/13 | 3,140 | 3,140 | 3,095 | 3,115 | -25 | -0.8 | 6,600 |
| 1/6 | 3,135 | 3,150 | 3,110 | 3,140 | +5 | +0.2 | 2,700 |
| 12/30 | 3,165 | 3,165 | 3,120 | 3,135 | +5 | +0.2 | 7,500 |
| 12/23 | 3,150 | 3,170 | 3,100 | 3,130 | -20 | -0.6 | 5,100 |
| 12/16 | 3,165 | 3,195 | 3,150 | 3,150 | 0 | 0.0 | 2,700 |
| 12/9 | 3,150 | 3,220 | 3,100 | 3,150 | +5 | +0.2 | 7,100 |
| 12/2 | 3,165 | 3,165 | 3,130 | 3,145 | +10 | +0.3 | 3,400 |
| 11/25 | 3,120 | 3,160 | 3,110 | 3,135 | -5 | -0.2 | 4,000 |
| 11/18 | 3,095 | 3,180 | 3,095 | 3,140 | -15 | -0.5 | 9,900 |
| 11/11 | 3,125 | 3,175 | 3,120 | 3,155 | +40 | +1.3 | 4,200 |
| 11/4 | 3,125 | 3,170 | 3,110 | 3,115 | -35 | -1.1 | 1,800 |
| 10/28 | 3,100 | 3,150 | 3,085 | 3,150 | +55 | +1.8 | 6,100 |
| 10/21 | 3,125 | 3,130 | 3,030 | 3,095 | +15 | +0.5 | 6,800 |
| 10/14 | 3,090 | 3,115 | 3,050 | 3,080 | -10 | -0.3 | 7,800 |
| 10/7 | 3,130 | 3,135 | 3,020 | 3,090 | -45 | -1.4 | 9,900 |
| 9/30 | 3,360 | 3,360 | 3,090 | 3,135 | -210 | -6.3 | 30,500 |
| 9/22 | 3,360 | 3,370 | 3,335 | 3,345 | +10 | +0.3 | 9,100 |
| 9/16 | 3,335 | 3,355 | 3,290 | 3,335 | 0 | 0.0 | 14,200 |
▶︎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