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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,526 | 1,544 | 1,504 | 1,504 | 5,400 |
| 2024/07/25 | 1,511 | 1,549 | 1,503 | 1,526 | 7,700 |
| 2024/07/24 | 1,555 | 1,555 | 1,510 | 1,530 | 6,200 |
| 2024/07/23 | 1,538 | 1,578 | 1,538 | 1,560 | 5,300 |
| 2024/07/22 | 1,610 | 1,610 | 1,534 | 1,538 | 13,900 |
| 2024/07/19 | 1,528 | 1,565 | 1,528 | 1,530 | 7,900 |
| 2024/07/18 | 1,521 | 1,580 | 1,521 | 1,528 | 7,800 |
| 2024/07/17 | 1,547 | 1,569 | 1,527 | 1,540 | 4,600 |
| 2024/07/16 | 1,565 | 1,586 | 1,527 | 1,527 | 5,300 |
| 2024/07/12 | 1,523 | 1,556 | 1,510 | 1,556 | 12,300 |
| 2024/07/11 | 1,528 | 1,533 | 1,502 | 1,532 | 4,100 |
| 2024/07/10 | 1,509 | 1,517 | 1,505 | 1,505 | 1,100 |
| 2024/07/09 | 1,535 | 1,535 | 1,505 | 1,513 | 5,200 |
| 2024/07/08 | 1,536 | 1,536 | 1,509 | 1,535 | 2,000 |
| 2024/07/05 | 1,503 | 1,534 | 1,503 | 1,529 | 5,100 |
| 2024/07/04 | 1,501 | 1,515 | 1,501 | 1,503 | 9,000 |
| 2024/07/03 | 1,509 | 1,536 | 1,509 | 1,511 | 3,500 |
| 2024/07/02 | 1,546 | 1,546 | 1,502 | 1,512 | 9,400 |
| 2024/07/01 | 1,538 | 1,561 | 1,521 | 1,522 | 16,600 |
| 2024/06/28 | 1,590 | 1,590 | 1,557 | 1,559 | 6,400 |
| 2024/06/27 | 1,562 | 1,595 | 1,550 | 1,550 | 8,000 |
| 2024/06/26 | 1,541 | 1,579 | 1,541 | 1,562 | 4,600 |
| 2024/06/25 | 1,532 | 1,587 | 1,530 | 1,559 | 20,700 |
| 2024/06/24 | 1,552 | 1,569 | 1,552 | 1,556 | 5,600 |
| 2024/06/21 | 1,580 | 1,594 | 1,575 | 1,577 | 5,300 |
| 2024/06/20 | 1,565 | 1,588 | 1,556 | 1,580 | 2,400 |
| 2024/06/19 | 1,568 | 1,598 | 1,566 | 1,571 | 4,600 |
| 2024/06/18 | 1,575 | 1,596 | 1,567 | 1,572 | 10,800 |
| 2024/06/17 | 1,648 | 1,648 | 1,575 | 1,578 | 5,800 |
| 2024/06/14 | 1,577 | 1,694 | 1,577 | 1,618 | 14,700 |
| 2024/06/13 | 1,678 | 1,678 | 1,618 | 1,640 | 3,100 |
| 2024/06/12 | 1,684 | 1,685 | 1,649 | 1,671 | 3,700 |
| 2024/06/11 | 1,642 | 1,680 | 1,602 | 1,669 | 11,400 |
| 2024/06/10 | 1,605 | 1,648 | 1,589 | 1,648 | 1,400 |
| 2024/06/07 | 1,591 | 1,621 | 1,591 | 1,610 | 5,100 |
| 2024/06/06 | 1,626 | 1,626 | 1,584 | 1,592 | 6,200 |
| 2024/06/05 | 1,629 | 1,654 | 1,619 | 1,635 | 8,700 |
| 2024/06/04 | 1,615 | 1,661 | 1,611 | 1,637 | 18,100 |
| 2024/06/03 | 1,629 | 1,639 | 1,604 | 1,636 | 9,000 |
| 2024/05/31 | 1,583 | 1,639 | 1,580 | 1,639 | 10,500 |
| 2024/05/30 | 1,571 | 1,609 | 1,571 | 1,600 | 14,000 |
| 2024/05/29 | 1,613 | 1,613 | 1,580 | 1,605 | 10,400 |
| 2024/05/28 | 1,595 | 1,643 | 1,595 | 1,633 | 12,800 |
| 2024/05/27 | 1,609 | 1,611 | 1,574 | 1,599 | 20,500 |
| 2024/05/24 | 1,595 | 1,620 | 1,594 | 1,617 | 10,100 |
| 2024/05/23 | 1,615 | 1,639 | 1,535 | 1,634 | 13,200 |
| 2024/05/22 | 1,651 | 1,651 | 1,612 | 1,615 | 9,400 |
| 2024/05/21 | 1,685 | 1,700 | 1,646 | 1,658 | 18,000 |
| 2024/05/20 | 1,686 | 1,719 | 1,670 | 1,694 | 10,600 |
| 2024/05/17 | 1,690 | 1,709 | 1,659 | 1,691 | 40,000 |
| 2024/05/16 | 1,606 | 1,730 | 1,606 | 1,683 | 70,900 |
| 2024/05/15 | 1,531 | 1,642 | 1,518 | 1,581 | 124,600 |
| 2024/05/14 | 1,600 | 1,645 | 1,581 | 1,611 | 101,300 |
| 2024/05/13 | 1,554 | 1,603 | 1,545 | 1,603 | 16,400 |
| 2024/05/10 | 1,569 | 1,580 | 1,548 | 1,555 | 24,900 |
| 2024/05/09 | 1,575 | 1,597 | 1,563 | 1,569 | 24,500 |
| 2024/05/08 | 1,599 | 1,610 | 1,568 | 1,572 | 13,800 |
| 2024/05/07 | 1,569 | 1,597 | 1,548 | 1,587 | 14,100 |
| 2024/05/02 | 1,566 | 1,566 | 1,526 | 1,542 | 21,200 |
| 2024/05/01 | 1,495 | 1,614 | 1,488 | 1,590 | 16,300 |
| 2024/04/30 | 1,529 | 1,538 | 1,489 | 1,530 | 17,800 |
| 2024/04/26 | 1,500 | 1,529 | 1,491 | 1,509 | 7,600 |
| 2024/04/25 | 1,510 | 1,551 | 1,504 | 1,504 | 15,600 |
| 2024/04/24 | 1,520 | 1,565 | 1,513 | 1,517 | 17,800 |
| 2024/04/23 | 1,525 | 1,547 | 1,493 | 1,511 | 38,100 |
| 2024/04/22 | 1,502 | 1,539 | 1,471 | 1,524 | 35,100 |
| 2024/04/19 | 1,489 | 1,514 | 1,465 | 1,485 | 25,700 |
| 2024/04/18 | 1,488 | 1,537 | 1,486 | 1,491 | 16,500 |
| 2024/04/17 | 1,491 | 1,504 | 1,458 | 1,475 | 26,100 |
| 2024/04/16 | 1,467 | 1,520 | 1,460 | 1,500 | 42,400 |
| 2024/04/15 | 1,461 | 1,484 | 1,453 | 1,471 | 14,900 |
| 2024/04/12 | 1,506 | 1,523 | 1,470 | 1,476 | 32,900 |
| 2024/04/11 | 1,526 | 1,532 | 1,504 | 1,504 | 24,900 |
| 2024/04/10 | 1,550 | 1,554 | 1,530 | 1,530 | 8,700 |
| 2024/04/09 | 1,555 | 1,574 | 1,544 | 1,550 | 17,800 |
| 2024/04/08 | 1,548 | 1,561 | 1,525 | 1,547 | 35,000 |
| 2024/04/05 | 1,550 | 1,587 | 1,542 | 1,543 | 25,100 |
| 2024/04/04 | 1,585 | 1,619 | 1,558 | 1,561 | 24,700 |
| 2024/04/03 | 1,604 | 1,619 | 1,583 | 1,583 | 21,600 |
| 2024/04/02 | 1,690 | 1,690 | 1,612 | 1,614 | 14,300 |
| 2024/04/01 | 1,676 | 1,680 | 1,643 | 1,654 | 9,600 |
| 2024/03/29 | 1,629 | 1,654 | 1,614 | 1,636 | 18,300 |
| 2024/03/28 | 1,605 | 1,649 | 1,605 | 1,611 | 17,800 |
| 2024/03/27 | 1,629 | 1,661 | 1,618 | 1,622 | 14,100 |
| 2024/03/26 | 1,631 | 1,650 | 1,618 | 1,629 | 16,900 |
| 2024/03/25 | 1,633 | 1,677 | 1,631 | 1,631 | 30,100 |
| 2024/03/22 | 1,700 | 1,700 | 1,633 | 1,633 | 19,200 |
| 2024/03/21 | 1,713 | 1,740 | 1,677 | 1,677 | 32,500 |
| 2024/03/19 | 1,643 | 1,706 | 1,628 | 1,703 | 53,800 |
| 2024/03/18 | 1,671 | 1,671 | 1,616 | 1,631 | 38,400 |
| 2024/03/15 | 1,725 | 1,725 | 1,650 | 1,677 | 76,700 |
| 2024/03/14 | 1,563 | 1,582 | 1,505 | 1,565 | 54,800 |
| 2024/03/13 | 1,650 | 1,650 | 1,553 | 1,553 | 41,800 |
| 2024/03/12 | 1,632 | 1,644 | 1,597 | 1,619 | 43,600 |
| 2024/03/11 | 1,620 | 1,674 | 1,620 | 1,633 | 21,400 |
| 2024/03/08 | 1,611 | 1,663 | 1,598 | 1,649 | 49,000 |
| 2024/03/07 | 1,655 | 1,686 | 1,642 | 1,651 | 35,500 |
| 2024/03/06 | 1,656 | 1,690 | 1,656 | 1,670 | 17,800 |
| 2024/03/05 | 1,675 | 1,696 | 1,660 | 1,672 | 22,100 |
| 2024/03/04 | 1,701 | 1,717 | 1,686 | 1,688 | 16,000 |
| 2024/03/01 | 1,735 | 1,735 | 1,690 | 1,705 | 20,100 |
| 2024/02/29 | 1,697 | 1,747 | 1,695 | 1,702 | 16,600 |
| 2024/02/28 | 1,692 | 1,765 | 1,688 | 1,723 | 29,800 |
| 2024/02/27 | 1,718 | 1,723 | 1,682 | 1,695 | 46,300 |
| 2024/02/26 | 1,722 | 1,737 | 1,699 | 1,734 | 34,000 |
| 2024/02/22 | 1,746 | 1,767 | 1,696 | 1,733 | 46,700 |
| 2024/02/21 | 1,705 | 1,710 | 1,671 | 1,673 | 26,000 |
| 2024/02/20 | 1,732 | 1,737 | 1,691 | 1,700 | 15,100 |
| 2024/02/19 | 1,723 | 1,732 | 1,660 | 1,726 | 49,600 |
| 2024/02/16 | 1,702 | 1,782 | 1,685 | 1,764 | 54,200 |
| 2024/02/15 | 1,707 | 1,754 | 1,652 | 1,680 | 104,600 |
| 2024/02/14 | 1,622 | 1,642 | 1,581 | 1,581 | 74,300 |
| 2024/02/13 | 1,652 | 1,679 | 1,639 | 1,650 | 39,900 |
| 2024/02/09 | 1,652 | 1,682 | 1,648 | 1,648 | 23,500 |
| 2024/02/08 | 1,682 | 1,698 | 1,633 | 1,662 | 30,000 |
| 2024/02/07 | 1,716 | 1,716 | 1,690 | 1,691 | 12,900 |
| 2024/02/06 | 1,701 | 1,734 | 1,693 | 1,716 | 8,500 |
| 2024/02/05 | 1,692 | 1,725 | 1,681 | 1,707 | 18,800 |
| 2024/02/02 | 1,701 | 1,716 | 1,690 | 1,692 | 12,400 |
| 2024/02/01 | 1,697 | 1,701 | 1,676 | 1,697 | 20,200 |
| 2024/01/31 | 1,730 | 1,730 | 1,693 | 1,705 | 20,100 |
| 2024/01/30 | 1,746 | 1,755 | 1,724 | 1,740 | 12,000 |
| 2024/01/29 | 1,764 | 1,766 | 1,745 | 1,750 | 9,700 |
| 2024/01/26 | 1,737 | 1,766 | 1,730 | 1,739 | 23,600 |
| 2024/01/25 | 1,716 | 1,749 | 1,697 | 1,749 | 18,900 |
| 2024/01/24 | 1,690 | 1,735 | 1,690 | 1,695 | 14,600 |
| 2024/01/23 | 1,732 | 1,732 | 1,683 | 1,690 | 47,500 |
| 2024/01/22 | 1,713 | 1,735 | 1,691 | 1,735 | 37,700 |
| 2024/01/19 | 1,671 | 1,705 | 1,671 | 1,700 | 15,600 |
| 2024/01/18 | 1,703 | 1,703 | 1,666 | 1,666 | 19,000 |
| 2024/01/17 | 1,656 | 1,702 | 1,643 | 1,685 | 56,500 |
| 2024/01/16 | 1,691 | 1,711 | 1,656 | 1,656 | 36,000 |
| 2024/01/15 | 1,643 | 1,679 | 1,631 | 1,673 | 20,200 |
| 2024/01/12 | 1,639 | 1,663 | 1,621 | 1,644 | 20,700 |
| 2024/01/11 | 1,662 | 1,678 | 1,615 | 1,637 | 42,400 |
| 2024/01/10 | 1,635 | 1,670 | 1,635 | 1,653 | 38,000 |
| 2024/01/09 | 1,634 | 1,655 | 1,594 | 1,622 | 77,700 |
| 2024/01/05 | 1,700 | 1,701 | 1,632 | 1,632 | 51,700 |
| 2024/01/04 | 1,566 | 1,689 | 1,560 | 1,687 | 59,200 |
| 2023/12/29 | 1,561 | 1,600 | 1,542 | 1,600 | 67,000 |
| 2023/12/28 | 1,553 | 1,572 | 1,522 | 1,566 | 45,000 |
| 2023/12/27 | 1,545 | 1,563 | 1,512 | 1,554 | 71,900 |
| 2023/12/26 | 1,541 | 1,560 | 1,496 | 1,508 | 134,000 |
| 2023/12/25 | 1,562 | 1,588 | 1,545 | 1,550 | 65,300 |
| 2023/12/22 | 1,600 | 1,614 | 1,553 | 1,562 | 29,600 |
| 2023/12/21 | 1,600 | 1,613 | 1,575 | 1,592 | 39,500 |
| 2023/12/20 | 1,575 | 1,626 | 1,575 | 1,610 | 57,900 |
| 2023/12/19 | 1,530 | 1,578 | 1,520 | 1,573 | 50,100 |
| 2023/12/18 | 1,516 | 1,521 | 1,499 | 1,520 | 19,400 |
| 2023/12/15 | 1,520 | 1,520 | 1,491 | 1,513 | 75,600 |
| 2023/12/14 | 1,560 | 1,561 | 1,525 | 1,526 | 43,100 |
| 2023/12/13 | 1,522 | 1,545 | 1,485 | 1,495 | 108,800 |
| 2023/12/12 | 1,539 | 1,557 | 1,514 | 1,540 | 46,800 |
| 2023/12/11 | 1,564 | 1,577 | 1,520 | 1,537 | 42,900 |
| 2023/12/08 | 1,579 | 1,586 | 1,540 | 1,550 | 52,900 |
| 2023/12/07 | 1,609 | 1,611 | 1,572 | 1,591 | 48,700 |
| 2023/12/06 | 1,621 | 1,637 | 1,607 | 1,612 | 27,700 |
| 2023/12/05 | 1,652 | 1,670 | 1,618 | 1,621 | 42,700 |
| 2023/12/04 | 1,661 | 1,695 | 1,644 | 1,675 | 95,500 |
| 2023/12/01 | 1,698 | 1,698 | 1,637 | 1,660 | 93,400 |
| 2023/11/30 | 1,695 | 1,715 | 1,664 | 1,701 | 68,400 |
| 2023/11/29 | 1,719 | 1,725 | 1,648 | 1,718 | 97,000 |
| 2023/11/28 | 1,742 | 1,746 | 1,711 | 1,712 | 25,800 |
| 2023/11/27 | 1,759 | 1,776 | 1,725 | 1,742 | 28,200 |
| 2023/11/24 | 1,755 | 1,788 | 1,742 | 1,765 | 31,200 |
| 2023/11/22 | 1,739 | 1,767 | 1,718 | 1,755 | 41,300 |
| 2023/11/21 | 1,782 | 1,823 | 1,736 | 1,747 | 67,300 |
| 2023/11/20 | 1,750 | 1,812 | 1,738 | 1,764 | 98,000 |
| 2023/11/17 | 1,877 | 1,921 | 1,751 | 1,770 | 195,200 |
| 2023/11/16 | 2,105 | 2,105 | 1,850 | 1,917 | 302,500 |
| 2023/11/15 | 2,117 | 2,242 | 2,028 | 2,134 | 279,800 |
| 2023/11/14 | 1,951 | 1,987 | 1,910 | 1,937 | 53,800 |
| 2023/11/13 | 1,953 | 1,965 | 1,927 | 1,958 | 21,300 |
| 2023/11/10 | 2,003 | 2,023 | 1,951 | 1,955 | 25,300 |
| 2023/11/09 | 2,033 | 2,053 | 2,011 | 2,026 | 29,700 |
| 2023/11/08 | 2,017 | 2,079 | 2,016 | 2,060 | 70,200 |
| 2023/11/07 | 1,997 | 2,030 | 1,928 | 1,990 | 47,400 |
| 2023/11/06 | 1,912 | 2,003 | 1,898 | 1,963 | 62,400 |
| 2023/11/02 | 1,872 | 1,888 | 1,841 | 1,888 | 19,900 |
| 2023/11/01 | 1,841 | 1,847 | 1,811 | 1,832 | 20,800 |
| 2023/10/31 | 1,815 | 1,858 | 1,795 | 1,841 | 16,900 |
| 2023/10/30 | 1,857 | 1,872 | 1,829 | 1,829 | 12,100 |
| 2023/10/27 | 1,828 | 1,868 | 1,785 | 1,866 | 81,100 |
| 2023/10/26 | 1,778 | 1,819 | 1,730 | 1,794 | 61,900 |
| 2023/10/25 | 1,872 | 1,885 | 1,818 | 1,818 | 40,900 |
| 2023/10/24 | 1,917 | 1,947 | 1,810 | 1,880 | 57,700 |
| 2023/10/23 | 1,977 | 1,985 | 1,904 | 1,917 | 46,600 |
| 2023/10/20 | 1,988 | 2,008 | 1,952 | 1,984 | 27,300 |
| 2023/10/19 | 1,975 | 2,010 | 1,955 | 1,989 | 34,300 |
| 2023/10/18 | 1,960 | 2,009 | 1,944 | 2,005 | 15,300 |
| 2023/10/17 | 2,000 | 2,003 | 1,956 | 1,975 | 27,900 |
| 2023/10/16 | 1,920 | 2,012 | 1,919 | 1,999 | 79,300 |
| 2023/10/13 | 1,980 | 1,997 | 1,941 | 1,941 | 31,400 |
| 2023/10/12 | 1,996 | 2,004 | 1,959 | 1,990 | 22,000 |
| 2023/10/11 | 1,998 | 2,020 | 1,991 | 1,996 | 15,900 |
| 2023/10/10 | 2,040 | 2,045 | 1,988 | 2,015 | 20,800 |
| 2023/10/06 | 2,012 | 2,040 | 2,002 | 2,039 | 26,000 |
| 2023/10/05 | 1,945 | 2,021 | 1,940 | 2,016 | 49,500 |
| 2023/10/04 | 1,960 | 2,005 | 1,926 | 1,949 | 51,600 |
| 2023/10/03 | 2,016 | 2,029 | 1,989 | 2,000 | 44,800 |