日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

うるる(3979)の株価時系列情報

うるる(3979)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,200 2,240 2,070 2,089 45,900
2018/12/27 2,300 2,383 2,206 2,228 43,500
2018/12/26 2,105 2,290 2,091 2,156 31,200
2018/12/25 2,080 2,109 2,017 2,060 63,000
2018/12/21 2,280 2,280 2,047 2,174 36,900
2018/12/20 2,320 2,320 2,155 2,227 52,800
2018/12/19 2,208 2,362 2,182 2,344 31,800
2018/12/18 2,257 2,392 2,189 2,205 46,700
2018/12/17 2,389 2,409 2,280 2,307 25,300
2018/12/14 2,377 2,415 2,304 2,406 65,400
2018/12/13 2,136 2,379 2,131 2,362 84,200
2018/12/12 1,940 2,141 1,940 2,105 51,500
2018/12/11 1,915 1,977 1,901 1,963 36,800
2018/12/10 1,942 1,959 1,887 1,903 48,300
2018/12/07 2,032 2,074 1,972 1,982 26,500
2018/12/06 2,015 2,059 1,973 2,044 52,200
2018/12/05 2,020 2,080 1,999 2,038 26,800
2018/12/04 2,080 2,110 2,051 2,065 34,000
2018/12/03 2,140 2,140 2,051 2,095 35,700
2018/11/30 2,124 2,145 2,075 2,090 30,000
2018/11/29 2,070 2,158 2,060 2,138 82,000
2018/11/28 2,125 2,132 2,029 2,041 54,300
2018/11/27 2,100 2,173 2,070 2,118 52,000
2018/11/26 2,018 2,095 1,990 2,082 73,500
2018/11/22 1,966 2,087 1,912 2,068 390,100
2018/11/21 2,148 2,280 2,140 2,216 44,800
2018/11/20 2,239 2,245 2,166 2,231 42,100
2018/11/19 2,174 2,299 2,172 2,286 60,200
2018/11/16 2,176 2,220 2,127 2,159 50,400
2018/11/15 2,111 2,289 2,111 2,226 118,100
2018/11/14 2,002 2,038 1,947 1,971 62,300
2018/11/13 1,930 2,049 1,930 1,997 28,500
2018/11/12 2,065 2,065 1,940 1,988 22,500
2018/11/09 2,044 2,116 2,012 2,015 42,600
2018/11/08 1,991 2,090 1,962 2,040 41,500
2018/11/07 1,855 1,931 1,855 1,912 19,100
2018/11/06 1,919 1,934 1,849 1,853 16,500
2018/11/05 1,905 1,971 1,879 1,879 27,900
2018/11/02 1,821 1,950 1,821 1,922 24,900
2018/11/01 1,900 1,900 1,800 1,805 42,400
2018/10/31 1,894 1,970 1,869 1,940 32,300
2018/10/30 1,790 1,979 1,770 1,891 59,900
2018/10/29 1,900 1,932 1,750 1,765 60,400
2018/10/26 2,071 2,080 1,852 1,871 110,900
2018/10/25 2,148 2,151 2,020 2,040 112,300
2018/10/24 2,323 2,323 2,205 2,248 49,200
2018/10/23 2,420 2,420 2,284 2,284 58,900
2018/10/22 2,470 2,470 2,386 2,431 28,800
2018/10/19 2,410 2,488 2,351 2,441 31,800
2018/10/18 2,507 2,620 2,421 2,450 73,900
2018/10/17 2,557 2,595 2,426 2,492 72,300
2018/10/16 2,400 2,518 2,282 2,507 75,500
2018/10/15 2,436 2,487 2,371 2,394 33,000
2018/10/12 2,296 2,425 2,251 2,407 60,500
2018/10/11 2,376 2,447 2,270 2,331 66,200
2018/10/10 2,638 2,638 2,525 2,576 37,700
2018/10/09 2,449 2,595 2,440 2,593 42,800
2018/10/05 2,450 2,499 2,386 2,472 60,200
2018/10/04 2,582 2,582 2,451 2,495 36,900
2018/10/03 2,673 2,678 2,500 2,570 68,700
2018/10/02 2,467 2,679 2,462 2,623 87,700
2018/10/01 2,452 2,496 2,436 2,460 35,900
2018/09/28 2,541 2,541 2,441 2,496 46,400
2018/09/27 2,370 2,491 2,331 2,491 67,400
2018/09/26 2,330 2,390 2,310 2,372 50,800
2018/09/25 2,267 2,349 2,232 2,337 40,000
2018/09/21 2,327 2,327 2,256 2,276 23,800
2018/09/20 2,236 2,327 2,215 2,310 31,600
2018/09/19 2,259 2,259 2,215 2,236 17,300
2018/09/18 2,275 2,277 2,215 2,259 16,800
2018/09/14 2,212 2,284 2,207 2,275 14,900
2018/09/13 2,239 2,250 2,202 2,212 11,300
2018/09/12 2,275 2,310 2,202 2,226 14,500
2018/09/11 2,301 2,301 2,222 2,275 17,800
2018/09/10 2,301 2,306 2,240 2,277 25,100
2018/09/07 2,261 2,324 2,261 2,301 16,800
2018/09/06 2,363 2,387 2,286 2,295 21,600
2018/09/05 2,464 2,464 2,343 2,390 20,800
2018/09/04 2,470 2,500 2,360 2,464 19,500
2018/09/03 2,600 2,600 2,460 2,477 35,900
2018/08/31 2,510 2,561 2,455 2,561 8,600
2018/08/30 2,586 2,600 2,507 2,532 14,900
2018/08/29 2,487 2,550 2,474 2,550 10,700
2018/08/28 2,576 2,630 2,460 2,487 46,100
2018/08/27 2,440 2,588 2,440 2,584 101,200
2018/08/24 2,366 2,450 2,327 2,388 42,300
2018/08/23 2,385 2,385 2,279 2,316 22,500
2018/08/22 2,385 2,399 2,364 2,379 26,500
2018/08/21 2,361 2,368 2,256 2,315 36,500
2018/08/20 2,430 2,459 2,338 2,350 51,400
2018/08/17 2,375 2,400 2,300 2,399 66,100
2018/08/16 2,141 2,351 2,133 2,339 75,300
2018/08/15 2,093 2,190 2,043 2,150 35,500
2018/08/14 2,022 2,044 1,971 2,043 17,800
2018/08/13 2,016 2,017 1,961 2,008 26,500
2018/08/10 2,001 2,015 1,995 2,001 3,200
2018/08/09 2,000 2,008 1,985 2,001 5,100
2018/08/08 1,962 2,013 1,950 2,000 10,900
2018/08/07 1,990 2,020 1,970 1,976 13,400
2018/08/06 2,108 2,116 1,981 1,998 54,500
2018/08/03 2,200 2,235 2,130 2,131 20,700
2018/08/02 2,174 2,250 2,160 2,225 20,500
2018/08/01 2,144 2,185 2,123 2,158 10,300
2018/07/31 2,100 2,202 2,081 2,194 22,500
2018/07/30 2,200 2,206 2,078 2,080 36,800
2018/07/27 2,240 2,250 2,191 2,200 16,200
2018/07/26 2,240 2,241 2,181 2,241 17,900
2018/07/25 2,112 2,241 2,107 2,200 34,000
2018/07/24 2,085 2,142 2,048 2,064 24,600
2018/07/23 2,047 2,104 2,028 2,085 11,800
2018/07/20 2,080 2,080 2,039 2,051 8,200
2018/07/19 2,124 2,124 2,061 2,079 10,900
2018/07/18 2,084 2,131 2,082 2,128 9,800
2018/07/17 2,147 2,148 2,067 2,084 11,500
2018/07/13 2,063 2,138 2,063 2,138 11,700
2018/07/12 2,087 2,120 2,040 2,063 15,800
2018/07/11 2,089 2,107 2,068 2,100 12,400
2018/07/10 2,199 2,206 2,102 2,118 13,900
2018/07/09 2,160 2,223 2,137 2,168 18,600
2018/07/06 2,098 2,156 2,038 2,145 12,900
2018/07/05 2,239 2,239 2,001 2,030 51,500
2018/07/04 2,127 2,199 2,082 2,190 15,300
2018/07/03 2,143 2,211 2,098 2,117 18,400
2018/07/02 2,238 2,255 2,105 2,143 39,800
2018/06/29 2,067 2,181 2,058 2,162 26,900
2018/06/28 2,041 2,083 2,010 2,072 13,000
2018/06/27 2,043 2,071 2,007 2,035 14,900
2018/06/26 1,971 2,046 1,968 2,030 21,000
2018/06/25 2,075 2,121 1,984 1,987 21,500
2018/06/22 2,091 2,140 2,075 2,109 14,800
2018/06/21 2,015 2,127 2,003 2,115 29,700
2018/06/20 2,002 2,032 1,931 2,008 27,100
2018/06/19 1,993 2,076 1,961 1,986 34,400
2018/06/18 2,062 2,065 2,000 2,000 21,100
2018/06/15 2,117 2,117 2,061 2,062 15,100
2018/06/14 2,168 2,170 2,113 2,117 23,500
2018/06/13 2,168 2,200 2,127 2,188 19,300
2018/06/12 2,099 2,174 2,083 2,168 24,100
2018/06/11 2,037 2,120 2,037 2,070 22,700
2018/06/08 1,990 2,038 1,990 2,037 8,800
2018/06/07 1,974 2,044 1,964 2,027 15,300
2018/06/06 1,961 2,010 1,959 1,966 17,400
2018/06/05 2,068 2,092 1,986 1,990 37,100
2018/06/04 2,088 2,088 2,033 2,072 13,300
2018/06/01 2,094 2,118 2,050 2,072 13,100
2018/05/31 2,108 2,125 2,069 2,114 11,300
2018/05/30 2,018 2,110 2,018 2,068 24,300
2018/05/29 2,117 2,117 2,017 2,064 74,700
2018/05/28 2,205 2,205 2,106 2,117 37,400
2018/05/25 2,286 2,329 2,190 2,205 44,800
2018/05/24 2,371 2,371 2,298 2,302 23,000
2018/05/23 2,398 2,398 2,360 2,391 11,400
2018/05/22 2,420 2,424 2,388 2,398 15,000
2018/05/21 2,409 2,436 2,403 2,411 13,700
2018/05/18 2,401 2,430 2,390 2,427 16,400
2018/05/17 2,372 2,421 2,372 2,419 13,400
2018/05/16 2,496 2,508 2,340 2,372 71,200
2018/05/15 2,578 2,605 2,465 2,510 123,600
2018/05/14 2,947 2,947 2,901 2,928 8,600
2018/05/11 2,913 2,919 2,880 2,919 8,500
2018/05/10 2,876 2,915 2,874 2,909 4,300
2018/05/09 2,912 2,912 2,883 2,902 1,700
2018/05/08 2,950 2,950 2,900 2,912 4,800
2018/05/07 2,860 2,969 2,860 2,923 6,400
2018/05/02 2,834 2,881 2,834 2,859 3,700
2018/05/01 2,886 2,887 2,828 2,830 5,100
2018/04/27 2,901 2,920 2,890 2,911 5,100
2018/04/26 2,931 2,947 2,834 2,911 5,900
2018/04/25 2,907 3,000 2,853 2,924 12,900
2018/04/24 2,961 2,961 2,910 2,933 5,900
2018/04/23 2,970 2,990 2,948 2,948 5,400
2018/04/20 3,035 3,035 2,936 2,978 14,700
2018/04/19 2,883 3,030 2,850 3,020 15,700
2018/04/18 2,865 2,902 2,800 2,850 13,800
2018/04/17 2,930 3,000 2,825 2,855 20,000
2018/04/16 3,050 3,080 2,840 3,000 43,000
2018/04/13 2,870 3,035 2,870 3,035 45,300
2018/04/12 2,788 2,871 2,771 2,846 11,800
2018/04/11 2,789 2,920 2,749 2,786 17,600
2018/04/10 2,754 2,779 2,744 2,760 9,300
2018/04/09 2,800 2,832 2,777 2,777 4,700
2018/04/06 2,919 2,920 2,821 2,830 22,300
2018/04/05 2,670 2,891 2,670 2,869 23,100
2018/04/04 2,865 2,865 2,680 2,692 26,100
2018/04/03 2,899 2,900 2,760 2,765 29,200
2018/04/02 2,812 2,960 2,717 2,958 69,400
2018/03/30 2,609 2,650 2,600 2,612 4,800
2018/03/29 2,560 2,604 2,560 2,588 3,700
2018/03/28 2,521 2,636 2,521 2,559 1,500
2018/03/27 2,617 2,666 2,550 2,550 6,100
2018/03/26 2,460 2,715 2,460 2,596 38,300
2018/03/23 2,561 2,598 2,490 2,538 24,900
2018/03/22 2,676 2,677 2,660 2,660 6,900
2018/03/20 2,679 2,724 2,673 2,673 11,200
2018/03/19 2,709 2,742 2,680 2,704 18,900
2018/03/16 2,775 2,775 2,704 2,716 10,000
2018/03/15 2,752 2,752 2,723 2,744 6,400
2018/03/14 2,734 2,753 2,734 2,750 3,200
2018/03/13 2,705 2,790 2,703 2,757 7,900
2018/03/12 2,729 2,742 2,692 2,717 14,100
2018/03/09 2,704 2,704 2,635 2,670 14,000
2018/03/08 2,569 2,663 2,569 2,604 12,200
2018/03/07 2,585 2,617 2,532 2,550 11,500
2018/03/06 2,560 2,597 2,500 2,594 13,600
2018/03/05 2,507 2,565 2,480 2,481 24,800
2018/03/02 2,562 2,593 2,530 2,554 15,300
2018/03/01 2,621 2,625 2,600 2,600 11,000
2018/02/28 2,605 2,630 2,600 2,619 10,900
2018/02/27 2,634 2,645 2,615 2,619 10,900
2018/02/26 2,625 2,640 2,610 2,615 11,000
2018/02/23 2,563 2,622 2,562 2,605 6,600
2018/02/22 2,604 2,605 2,562 2,585 10,400
2018/02/21 2,622 2,670 2,590 2,604 10,700
2018/02/20 2,701 2,701 2,621 2,622 14,200
2018/02/19 2,650 2,712 2,610 2,687 20,500
2018/02/16 2,525 2,625 2,491 2,611 25,800
2018/02/15 2,310 2,582 2,310 2,487 95,000
2018/02/14 2,781 2,801 2,600 2,648 36,000
2018/02/13 2,835 2,899 2,808 2,808 14,500
2018/02/09 2,753 2,851 2,722 2,829 22,200
2018/02/08 2,828 2,890 2,817 2,890 19,100
2018/02/07 2,961 2,974 2,800 2,805 29,400
2018/02/06 2,906 2,948 2,670 2,761 77,700
2018/02/05 3,165 3,190 3,100 3,140 25,500
2018/02/02 3,255 3,260 3,200 3,230 17,000
2018/02/01 3,270 3,295 3,250 3,255 15,400
2018/01/31 3,220 3,285 3,210 3,280 23,800
2018/01/30 3,300 3,305 3,205 3,270 36,300
2018/01/29 3,435 3,470 3,290 3,315 30,300
2018/01/26 3,490 3,505 3,405 3,425 15,200
2018/01/25 3,505 3,535 3,470 3,480 15,400
2018/01/24 3,570 3,570 3,500 3,520 15,900
2018/01/23 3,540 3,590 3,490 3,575 15,700
2018/01/22 3,425 3,555 3,425 3,545 31,900
2018/01/19 3,455 3,500 3,410 3,445 10,800
2018/01/18 3,480 3,500 3,400 3,455 28,500
2018/01/17 3,520 3,520 3,365 3,455 47,800
2018/01/16 3,565 3,565 3,460 3,510 33,800
2018/01/15 3,525 3,570 3,510 3,550 23,400
2018/01/12 3,465 3,505 3,450 3,490 23,600
2018/01/11 3,500 3,570 3,455 3,485 62,300
2018/01/10 3,410 3,495 3,400 3,490 31,100
2018/01/09 3,405 3,410 3,320 3,365 28,900
2018/01/05 3,435 3,470 3,380 3,385 36,400
2018/01/04 3,460 3,500 3,420 3,445 43,400

このページの先頭へ