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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,584 | 1,584 | 1,575 | 1,577 | 800 |
| 2025/07/30 | 1,565 | 1,580 | 1,564 | 1,571 | 1,900 |
| 2025/07/29 | 1,586 | 1,586 | 1,558 | 1,565 | 3,000 |
| 2025/07/28 | 1,585 | 1,585 | 1,567 | 1,567 | 1,500 |
| 2025/07/25 | 1,586 | 1,586 | 1,585 | 1,585 | 300 |
| 2025/07/24 | 1,592 | 1,592 | 1,573 | 1,575 | 1,400 |
| 2025/07/23 | 1,567 | 1,594 | 1,558 | 1,594 | 1,500 |
| 2025/07/22 | 1,601 | 1,601 | 1,567 | 1,567 | 5,600 |
| 2025/07/18 | 1,599 | 1,600 | 1,566 | 1,599 | 5,800 |
| 2025/07/17 | 1,566 | 1,603 | 1,566 | 1,599 | 1,400 |
| 2025/07/16 | 1,589 | 1,600 | 1,565 | 1,600 | 4,100 |
| 2025/07/15 | 1,570 | 1,600 | 1,570 | 1,574 | 2,300 |
| 2025/07/14 | 1,576 | 1,600 | 1,556 | 1,588 | 900 |
| 2025/07/11 | 1,610 | 1,610 | 1,556 | 1,577 | 5,100 |
| 2025/07/10 | 1,505 | 1,620 | 1,502 | 1,598 | 20,300 |
| 2025/07/09 | 1,532 | 1,532 | 1,517 | 1,517 | 200 |
| 2025/07/08 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2025/07/07 | 1,506 | 1,515 | 1,506 | 1,515 | 2,000 |
| 2025/07/04 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2025/07/03 | 1,506 | 1,553 | 1,506 | 1,512 | 6,000 |
| 2025/07/02 | 1,546 | 1,546 | 1,510 | 1,510 | 4,100 |
| 2025/07/01 | 1,549 | 1,549 | 1,503 | 1,506 | 7,700 |
| 2025/06/30 | 1,540 | 1,540 | 1,490 | 1,510 | 5,300 |
| 2025/06/27 | 1,531 | 1,531 | 1,500 | 1,500 | 7,100 |
| 2025/06/26 | 1,504 | 1,522 | 1,504 | 1,513 | 4,500 |
| 2025/06/25 | 1,529 | 1,529 | 1,477 | 1,525 | 3,200 |
| 2025/06/24 | 1,520 | 1,536 | 1,515 | 1,532 | 4,400 |
| 2025/06/23 | 1,568 | 1,568 | 1,515 | 1,519 | 5,700 |
| 2025/06/20 | 1,515 | 1,515 | 1,503 | 1,503 | 1,000 |
| 2025/06/19 | 1,511 | 1,532 | 1,500 | 1,532 | 4,600 |
| 2025/06/18 | 1,518 | 1,529 | 1,518 | 1,524 | 700 |
| 2025/06/17 | 1,530 | 1,530 | 1,497 | 1,518 | 900 |
| 2025/06/16 | 1,518 | 1,518 | 1,515 | 1,515 | 200 |
| 2025/06/13 | 1,567 | 1,567 | 1,492 | 1,518 | 4,500 |
| 2025/06/12 | 1,523 | 1,548 | 1,512 | 1,545 | 7,200 |
| 2025/06/11 | 1,480 | 1,491 | 1,461 | 1,479 | 700 |
| 2025/06/10 | 1,488 | 1,500 | 1,469 | 1,490 | 8,300 |
| 2025/06/09 | 1,457 | 1,457 | 1,425 | 1,428 | 3,200 |
| 2025/06/06 | 1,469 | 1,469 | 1,425 | 1,457 | 9,300 |
| 2025/06/05 | 1,500 | 1,500 | 1,438 | 1,439 | 11,800 |
| 2025/06/04 | 1,535 | 1,550 | 1,497 | 1,497 | 1,400 |
| 2025/06/03 | 1,565 | 1,565 | 1,527 | 1,543 | 1,600 |
| 2025/06/02 | 1,517 | 1,551 | 1,512 | 1,549 | 2,800 |
| 2025/05/30 | 1,517 | 1,547 | 1,514 | 1,517 | 2,400 |
| 2025/05/29 | 1,531 | 1,543 | 1,501 | 1,513 | 13,700 |
| 2025/05/28 | 1,583 | 1,583 | 1,526 | 1,526 | 2,400 |
| 2025/05/27 | 1,502 | 1,564 | 1,502 | 1,564 | 2,500 |
| 2025/05/26 | 1,508 | 1,527 | 1,501 | 1,502 | 700 |
| 2025/05/23 | 1,488 | 1,536 | 1,488 | 1,533 | 600 |
| 2025/05/22 | 1,486 | 1,523 | 1,484 | 1,523 | 2,000 |
| 2025/05/21 | 1,506 | 1,539 | 1,506 | 1,512 | 7,300 |
| 2025/05/20 | 1,510 | 1,512 | 1,455 | 1,476 | 2,800 |
| 2025/05/19 | 1,519 | 1,519 | 1,498 | 1,499 | 1,100 |
| 2025/05/16 | 1,464 | 1,510 | 1,464 | 1,489 | 2,900 |
| 2025/05/15 | 1,512 | 1,512 | 1,464 | 1,464 | 6,200 |
| 2025/05/14 | 1,569 | 1,574 | 1,552 | 1,552 | 3,200 |
| 2025/05/13 | 1,596 | 1,596 | 1,566 | 1,566 | 1,300 |
| 2025/05/12 | 1,572 | 1,598 | 1,572 | 1,589 | 1,100 |
| 2025/05/09 | 1,590 | 1,590 | 1,571 | 1,571 | 2,100 |
| 2025/05/08 | 1,560 | 1,592 | 1,560 | 1,592 | 1,300 |
| 2025/05/07 | 1,580 | 1,587 | 1,536 | 1,557 | 8,000 |
| 2025/05/02 | 1,610 | 1,635 | 1,610 | 1,635 | 1,700 |
| 2025/05/01 | 1,654 | 1,654 | 1,600 | 1,610 | 4,500 |
| 2025/04/30 | 1,591 | 1,614 | 1,587 | 1,614 | 1,600 |
| 2025/04/28 | 1,649 | 1,649 | 1,590 | 1,590 | 2,700 |
| 2025/04/25 | 1,608 | 1,659 | 1,608 | 1,649 | 4,300 |
| 2025/04/24 | 1,668 | 1,668 | 1,607 | 1,607 | 2,500 |
| 2025/04/23 | 1,672 | 1,674 | 1,605 | 1,638 | 2,800 |
| 2025/04/22 | 1,697 | 1,697 | 1,650 | 1,672 | 1,700 |
| 2025/04/21 | 1,693 | 1,700 | 1,662 | 1,673 | 4,700 |
| 2025/04/18 | 1,687 | 1,699 | 1,680 | 1,693 | 900 |
| 2025/04/17 | 1,660 | 1,690 | 1,660 | 1,687 | 900 |
| 2025/04/16 | 1,620 | 1,701 | 1,620 | 1,660 | 11,400 |
| 2025/04/15 | 1,585 | 1,700 | 1,585 | 1,620 | 5,300 |
| 2025/04/14 | 1,637 | 1,665 | 1,625 | 1,665 | 900 |
| 2025/04/11 | 1,666 | 1,678 | 1,625 | 1,625 | 2,700 |
| 2025/04/10 | 1,680 | 1,680 | 1,580 | 1,626 | 3,600 |
| 2025/04/09 | 1,535 | 1,632 | 1,535 | 1,616 | 7,200 |
| 2025/04/08 | 1,501 | 1,700 | 1,501 | 1,575 | 9,800 |
| 2025/04/07 | 1,262 | 1,528 | 1,262 | 1,500 | 11,800 |
| 2025/04/04 | 1,590 | 1,630 | 1,550 | 1,552 | 8,400 |
| 2025/04/03 | 1,697 | 1,697 | 1,635 | 1,635 | 5,400 |
| 2025/04/02 | 1,698 | 1,699 | 1,661 | 1,662 | 1,600 |
| 2025/04/01 | 1,658 | 1,694 | 1,654 | 1,661 | 600 |
| 2025/03/31 | 1,691 | 1,698 | 1,650 | 1,666 | 5,800 |
| 2025/03/28 | 1,687 | 1,733 | 1,686 | 1,717 | 1,100 |
| 2025/03/27 | 1,691 | 1,701 | 1,680 | 1,700 | 2,100 |
| 2025/03/26 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
| 2025/03/25 | 1,730 | 1,730 | 1,700 | 1,704 | 1,700 |
| 2025/03/24 | 1,732 | 1,732 | 1,689 | 1,730 | 2,200 |
| 2025/03/21 | 1,698 | 1,725 | 1,681 | 1,698 | 6,000 |
| 2025/03/19 | 1,666 | 1,688 | 1,663 | 1,688 | 1,200 |
| 2025/03/18 | 1,691 | 1,697 | 1,641 | 1,682 | 2,400 |
| 2025/03/17 | 1,657 | 1,689 | 1,616 | 1,687 | 2,800 |
| 2025/03/14 | 1,700 | 1,701 | 1,658 | 1,658 | 7,900 |
| 2025/03/13 | 1,681 | 1,692 | 1,664 | 1,673 | 2,400 |
| 2025/03/12 | 1,662 | 1,695 | 1,662 | 1,693 | 2,700 |
| 2025/03/11 | 1,652 | 1,695 | 1,650 | 1,695 | 3,900 |
| 2025/03/10 | 1,697 | 1,699 | 1,610 | 1,662 | 8,800 |
| 2025/03/07 | 1,673 | 1,694 | 1,661 | 1,661 | 1,600 |
| 2025/03/06 | 1,704 | 1,704 | 1,672 | 1,700 | 3,300 |
| 2025/03/05 | 1,706 | 1,706 | 1,672 | 1,672 | 1,100 |
| 2025/03/04 | 1,715 | 1,715 | 1,619 | 1,706 | 4,000 |
| 2025/03/03 | 1,689 | 1,710 | 1,681 | 1,710 | 11,100 |
| 2025/02/28 | 1,643 | 1,690 | 1,615 | 1,689 | 18,100 |
| 2025/02/27 | 1,577 | 1,638 | 1,577 | 1,616 | 6,500 |
| 2025/02/26 | 1,583 | 1,628 | 1,582 | 1,604 | 7,100 |
| 2025/02/25 | 1,551 | 1,610 | 1,541 | 1,582 | 8,100 |
| 2025/02/21 | 1,628 | 1,628 | 1,561 | 1,564 | 7,100 |
| 2025/02/20 | 1,591 | 1,595 | 1,561 | 1,561 | 600 |
| 2025/02/19 | 1,596 | 1,615 | 1,558 | 1,598 | 3,600 |
| 2025/02/18 | 1,568 | 1,632 | 1,557 | 1,557 | 7,800 |
| 2025/02/17 | 1,569 | 1,600 | 1,545 | 1,554 | 5,300 |
| 2025/02/14 | 1,635 | 1,642 | 1,589 | 1,589 | 20,000 |
| 2025/02/13 | 1,620 | 1,632 | 1,602 | 1,632 | 6,100 |
| 2025/02/12 | 1,573 | 1,620 | 1,570 | 1,611 | 4,600 |
| 2025/02/10 | 1,578 | 1,595 | 1,573 | 1,573 | 3,300 |
| 2025/02/07 | 1,586 | 1,623 | 1,576 | 1,576 | 3,700 |
| 2025/02/06 | 1,615 | 1,643 | 1,595 | 1,626 | 50,700 |
| 2025/02/05 | 1,583 | 1,618 | 1,583 | 1,618 | 3,600 |
| 2025/02/04 | 1,625 | 1,638 | 1,585 | 1,616 | 4,400 |
| 2025/02/03 | 1,629 | 1,629 | 1,565 | 1,585 | 4,000 |
| 2025/01/31 | 1,558 | 1,614 | 1,558 | 1,614 | 2,100 |
| 2025/01/30 | 1,597 | 1,597 | 1,558 | 1,558 | 8,400 |
| 2025/01/29 | 1,529 | 1,615 | 1,529 | 1,613 | 16,800 |
| 2025/01/28 | 1,579 | 1,606 | 1,555 | 1,557 | 9,500 |
| 2025/01/27 | 1,625 | 1,668 | 1,560 | 1,600 | 30,100 |
| 2025/01/24 | 1,531 | 1,591 | 1,529 | 1,535 | 13,700 |
| 2025/01/23 | 1,560 | 1,561 | 1,530 | 1,534 | 10,600 |
| 2025/01/22 | 1,585 | 1,585 | 1,560 | 1,560 | 3,300 |
| 2025/01/21 | 1,585 | 1,585 | 1,529 | 1,559 | 8,700 |
| 2025/01/20 | 1,588 | 1,588 | 1,528 | 1,587 | 1,500 |
| 2025/01/17 | 1,515 | 1,609 | 1,515 | 1,550 | 4,100 |
| 2025/01/16 | 1,605 | 1,626 | 1,532 | 1,540 | 13,100 |
| 2025/01/15 | 1,635 | 1,660 | 1,600 | 1,620 | 3,500 |
| 2025/01/14 | 1,613 | 1,635 | 1,573 | 1,632 | 5,500 |
| 2025/01/10 | 1,577 | 1,631 | 1,561 | 1,613 | 2,700 |
| 2025/01/09 | 1,642 | 1,642 | 1,576 | 1,614 | 2,400 |
| 2025/01/08 | 1,608 | 1,629 | 1,582 | 1,618 | 1,900 |
| 2025/01/07 | 1,651 | 1,651 | 1,572 | 1,619 | 11,100 |
| 2025/01/06 | 1,538 | 1,700 | 1,538 | 1,635 | 17,700 |
| 2024/12/30 | 1,500 | 1,570 | 1,500 | 1,521 | 6,700 |
| 2024/12/27 | 1,473 | 1,499 | 1,441 | 1,499 | 5,700 |
| 2024/12/26 | 1,474 | 1,474 | 1,444 | 1,473 | 10,200 |
| 2024/12/25 | 1,384 | 1,470 | 1,366 | 1,470 | 55,100 |
| 2024/12/24 | 1,402 | 1,412 | 1,378 | 1,389 | 2,700 |
| 2024/12/23 | 1,440 | 1,448 | 1,400 | 1,409 | 22,500 |
| 2024/12/20 | 1,378 | 1,418 | 1,377 | 1,400 | 132,400 |
| 2024/12/19 | 1,400 | 1,465 | 1,367 | 1,400 | 43,400 |
| 2024/12/18 | 1,373 | 1,475 | 1,349 | 1,439 | 84,300 |
| 2024/12/17 | 1,371 | 1,381 | 1,355 | 1,360 | 8,600 |
| 2024/12/16 | 1,396 | 1,397 | 1,366 | 1,366 | 10,200 |
| 2024/12/13 | 1,389 | 1,398 | 1,343 | 1,359 | 10,100 |
| 2024/12/12 | 1,385 | 1,398 | 1,359 | 1,359 | 10,700 |
| 2024/12/11 | 1,375 | 1,396 | 1,355 | 1,357 | 9,100 |
| 2024/12/10 | 1,340 | 1,526 | 1,340 | 1,365 | 73,200 |
| 2024/12/09 | 1,360 | 1,360 | 1,316 | 1,344 | 4,600 |
| 2024/12/06 | 1,331 | 1,360 | 1,328 | 1,355 | 2,200 |
| 2024/12/05 | 1,360 | 1,360 | 1,327 | 1,327 | 4,300 |
| 2024/12/04 | 1,334 | 1,375 | 1,331 | 1,360 | 2,900 |
| 2024/12/03 | 1,387 | 1,409 | 1,339 | 1,349 | 4,600 |
| 2024/12/02 | 1,376 | 1,382 | 1,357 | 1,357 | 2,500 |
| 2024/11/29 | 1,397 | 1,415 | 1,357 | 1,385 | 3,600 |
| 2024/11/28 | 1,361 | 1,397 | 1,352 | 1,391 | 6,700 |
| 2024/11/27 | 1,362 | 1,430 | 1,362 | 1,391 | 6,800 |
| 2024/11/26 | 1,373 | 1,399 | 1,360 | 1,362 | 3,500 |
| 2024/11/25 | 1,388 | 1,430 | 1,363 | 1,363 | 7,100 |
| 2024/11/22 | 1,369 | 1,385 | 1,340 | 1,364 | 2,500 |
| 2024/11/21 | 1,383 | 1,397 | 1,358 | 1,358 | 4,200 |
| 2024/11/20 | 1,398 | 1,398 | 1,333 | 1,350 | 4,200 |
| 2024/11/19 | 1,299 | 1,398 | 1,299 | 1,398 | 13,200 |
| 2024/11/18 | 1,305 | 1,331 | 1,290 | 1,299 | 2,200 |
| 2024/11/15 | 1,407 | 1,407 | 1,306 | 1,321 | 12,700 |
| 2024/11/14 | 1,419 | 1,444 | 1,367 | 1,377 | 10,200 |
| 2024/11/13 | 1,409 | 1,460 | 1,383 | 1,419 | 9,600 |
| 2024/11/12 | 1,389 | 1,405 | 1,340 | 1,405 | 5,000 |
| 2024/11/11 | 1,413 | 1,419 | 1,351 | 1,361 | 5,800 |
| 2024/11/08 | 1,346 | 1,386 | 1,346 | 1,383 | 6,000 |
| 2024/11/07 | 1,430 | 1,430 | 1,359 | 1,365 | 9,600 |
| 2024/11/06 | 1,352 | 1,423 | 1,352 | 1,423 | 2,800 |
| 2024/11/05 | 1,338 | 1,374 | 1,309 | 1,352 | 6,500 |
| 2024/11/01 | 1,306 | 1,309 | 1,252 | 1,309 | 6,300 |
| 2024/10/31 | 1,300 | 1,301 | 1,255 | 1,287 | 6,600 |
| 2024/10/30 | 1,308 | 1,330 | 1,300 | 1,300 | 6,400 |
| 2024/10/29 | 1,300 | 1,329 | 1,291 | 1,328 | 4,200 |
| 2024/10/28 | 1,242 | 1,300 | 1,234 | 1,297 | 3,100 |
| 2024/10/25 | 1,245 | 1,248 | 1,243 | 1,245 | 1,000 |
| 2024/10/24 | 1,266 | 1,284 | 1,226 | 1,250 | 7,900 |
| 2024/10/23 | 1,267 | 1,298 | 1,266 | 1,267 | 3,000 |
| 2024/10/22 | 1,295 | 1,330 | 1,246 | 1,266 | 5,700 |
| 2024/10/21 | 1,287 | 1,290 | 1,256 | 1,287 | 7,000 |
| 2024/10/18 | 1,221 | 1,260 | 1,221 | 1,231 | 6,500 |
| 2024/10/17 | 1,205 | 1,235 | 1,192 | 1,206 | 3,300 |
| 2024/10/16 | 1,234 | 1,243 | 1,205 | 1,205 | 3,800 |
| 2024/10/15 | 1,261 | 1,279 | 1,215 | 1,215 | 2,600 |
| 2024/10/11 | 1,218 | 1,280 | 1,197 | 1,231 | 5,500 |
| 2024/10/10 | 1,304 | 1,304 | 1,207 | 1,218 | 6,700 |
| 2024/10/09 | 1,227 | 1,257 | 1,227 | 1,257 | 1,300 |
| 2024/10/08 | 1,194 | 1,257 | 1,172 | 1,222 | 10,400 |
| 2024/10/07 | 1,200 | 1,200 | 1,160 | 1,200 | 7,500 |