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 |
|---|---|---|---|---|---|
| 2026/01/29 | 430 | 430 | 420 | 420 | 5,100 |
| 2026/01/28 | 425 | 429 | 419 | 429 | 8,100 |
| 2026/01/27 | 430 | 430 | 417 | 425 | 36,200 |
| 2026/01/26 | 428 | 430 | 420 | 430 | 7,200 |
| 2026/01/23 | 430 | 430 | 422 | 428 | 5,200 |
| 2026/01/22 | 418 | 429 | 418 | 426 | 17,300 |
| 2026/01/21 | 418 | 424 | 414 | 420 | 26,900 |
| 2026/01/20 | 420 | 420 | 412 | 412 | 7,700 |
| 2026/01/19 | 415 | 420 | 413 | 420 | 7,600 |
| 2026/01/16 | 415 | 421 | 413 | 418 | 7,000 |
| 2026/01/15 | 409 | 415 | 409 | 414 | 4,700 |
| 2026/01/14 | 414 | 419 | 410 | 412 | 4,200 |
| 2026/01/13 | 417 | 419 | 401 | 417 | 6,300 |
| 2026/01/09 | 419 | 420 | 417 | 419 | 8,000 |
| 2026/01/08 | 413 | 422 | 413 | 416 | 16,900 |
| 2026/01/07 | 412 | 415 | 411 | 415 | 4,300 |
| 2026/01/06 | 422 | 422 | 416 | 416 | 7,400 |
| 2026/01/05 | 420 | 423 | 416 | 419 | 9,900 |
| 2025/12/30 | 410 | 418 | 410 | 416 | 6,800 |
| 2025/12/29 | 411 | 414 | 408 | 414 | 6,200 |
| 2025/12/26 | 415 | 416 | 410 | 413 | 10,400 |
| 2025/12/25 | 421 | 421 | 413 | 413 | 7,900 |
| 2025/12/24 | 417 | 421 | 414 | 415 | 9,100 |
| 2025/12/23 | 417 | 424 | 415 | 424 | 5,100 |
| 2025/12/22 | 436 | 436 | 414 | 425 | 54,500 |
| 2025/12/19 | 415 | 428 | 415 | 428 | 7,300 |
| 2025/12/18 | 413 | 419 | 412 | 414 | 5,200 |
| 2025/12/17 | 406 | 413 | 400 | 409 | 10,400 |
| 2025/12/16 | 408 | 413 | 401 | 406 | 19,100 |
| 2025/12/15 | 403 | 404 | 401 | 403 | 5,100 |
| 2025/12/12 | 404 | 408 | 403 | 403 | 18,000 |
| 2025/12/11 | 410 | 415 | 407 | 411 | 34,700 |
| 2025/12/10 | 409 | 412 | 407 | 410 | 6,100 |
| 2025/12/09 | 414 | 417 | 411 | 411 | 3,900 |
| 2025/12/08 | 419 | 421 | 412 | 418 | 18,800 |
| 2025/12/05 | 414 | 419 | 414 | 414 | 1,200 |
| 2025/12/04 | 415 | 417 | 414 | 414 | 1,400 |
| 2025/12/03 | 413 | 419 | 413 | 419 | 3,700 |
| 2025/12/02 | 417 | 422 | 413 | 415 | 20,300 |
| 2025/12/01 | 413 | 430 | 413 | 421 | 32,100 |
| 2025/11/28 | 406 | 426 | 406 | 426 | 19,000 |
| 2025/11/27 | 404 | 423 | 404 | 414 | 21,300 |
| 2025/11/26 | 412 | 418 | 408 | 410 | 42,600 |
| 2025/11/25 | 415 | 431 | 409 | 420 | 78,600 |
| 2025/11/21 | 425 | 429 | 410 | 420 | 38,300 |
| 2025/11/20 | 420 | 431 | 417 | 425 | 18,700 |
| 2025/11/19 | 410 | 425 | 410 | 419 | 15,800 |
| 2025/11/18 | 425 | 426 | 406 | 412 | 37,600 |
| 2025/11/17 | 446 | 446 | 424 | 426 | 52,900 |
| 2025/11/14 | 453 | 454 | 439 | 441 | 16,200 |
| 2025/11/13 | 447 | 455 | 441 | 453 | 19,900 |
| 2025/11/12 | 439 | 456 | 437 | 453 | 33,600 |
| 2025/11/11 | 431 | 453 | 431 | 442 | 39,300 |
| 2025/11/10 | 421 | 439 | 419 | 439 | 24,400 |
| 2025/11/07 | 405 | 416 | 405 | 416 | 9,500 |
| 2025/11/06 | 412 | 418 | 407 | 413 | 35,400 |
| 2025/11/05 | 418 | 418 | 395 | 416 | 65,500 |
| 2025/11/04 | 407 | 418 | 401 | 418 | 14,000 |
| 2025/10/31 | 408 | 409 | 402 | 405 | 9,700 |
| 2025/10/30 | 405 | 407 | 395 | 407 | 43,500 |
| 2025/10/29 | 415 | 417 | 405 | 406 | 26,200 |
| 2025/10/28 | 425 | 425 | 415 | 415 | 13,300 |
| 2025/10/27 | 410 | 420 | 410 | 419 | 23,900 |
| 2025/10/24 | 406 | 419 | 406 | 409 | 21,400 |
| 2025/10/23 | 415 | 418 | 409 | 409 | 8,600 |
| 2025/10/22 | 418 | 425 | 405 | 416 | 22,500 |
| 2025/10/21 | 434 | 434 | 416 | 416 | 11,100 |
| 2025/10/20 | 421 | 425 | 415 | 418 | 9,400 |
| 2025/10/17 | 409 | 425 | 409 | 418 | 9,700 |
| 2025/10/16 | 406 | 430 | 404 | 416 | 31,500 |
| 2025/10/15 | 398 | 420 | 398 | 408 | 10,800 |
| 2025/10/14 | 409 | 416 | 398 | 398 | 18,600 |
| 2025/10/10 | 431 | 431 | 417 | 417 | 6,800 |
| 2025/10/09 | 418 | 428 | 414 | 427 | 16,800 |
| 2025/10/08 | 417 | 425 | 409 | 420 | 23,300 |
| 2025/10/07 | 421 | 430 | 417 | 420 | 23,100 |
| 2025/10/06 | 429 | 440 | 422 | 422 | 26,700 |
| 2025/10/03 | 423 | 437 | 422 | 423 | 11,900 |
| 2025/10/02 | 439 | 439 | 423 | 423 | 11,100 |
| 2025/10/01 | 431 | 435 | 423 | 423 | 20,900 |
| 2025/09/30 | 445 | 445 | 430 | 433 | 28,300 |
| 2025/09/29 | 443 | 470 | 428 | 452 | 86,200 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 1,729 | 1,740 | 1,726 | 1,740 | 5,600 |
| 2025/09/25 | 1,731 | 1,733 | 1,730 | 1,730 | 2,200 |
| 2025/09/24 | 1,728 | 1,733 | 1,723 | 1,730 | 9,000 |
| 2025/09/22 | 1,722 | 1,733 | 1,712 | 1,714 | 10,700 |
| 2025/09/19 | 1,723 | 1,730 | 1,715 | 1,727 | 6,700 |
| 2025/09/18 | 1,725 | 1,730 | 1,700 | 1,728 | 3,900 |
| 2025/09/17 | 1,733 | 1,738 | 1,715 | 1,722 | 2,700 |
| 2025/09/16 | 1,738 | 1,738 | 1,693 | 1,733 | 2,500 |
| 2025/09/12 | 1,722 | 1,722 | 1,700 | 1,719 | 6,700 |
| 2025/09/11 | 1,700 | 1,717 | 1,692 | 1,712 | 4,100 |
| 2025/09/10 | 1,716 | 1,716 | 1,700 | 1,705 | 2,200 |
| 2025/09/09 | 1,712 | 1,718 | 1,702 | 1,716 | 2,500 |
| 2025/09/08 | 1,715 | 1,719 | 1,701 | 1,701 | 800 |
| 2025/09/05 | 1,700 | 1,711 | 1,676 | 1,710 | 2,500 |
| 2025/09/04 | 1,700 | 1,714 | 1,697 | 1,706 | 28,000 |
| 2025/09/03 | 1,712 | 1,730 | 1,676 | 1,676 | 17,100 |
| 2025/09/02 | 1,728 | 1,730 | 1,707 | 1,723 | 34,000 |
| 2025/09/01 | 1,733 | 1,740 | 1,697 | 1,699 | 8,100 |
| 2025/08/29 | 1,629 | 1,747 | 1,629 | 1,718 | 56,300 |
| 2025/08/28 | 1,620 | 1,629 | 1,611 | 1,629 | 7,300 |
| 2025/08/27 | 1,593 | 1,628 | 1,587 | 1,627 | 9,900 |
| 2025/08/26 | 1,627 | 1,627 | 1,587 | 1,588 | 5,200 |
| 2025/08/25 | 1,581 | 1,627 | 1,577 | 1,621 | 5,900 |
| 2025/08/22 | 1,599 | 1,600 | 1,575 | 1,594 | 5,900 |
| 2025/08/21 | 1,592 | 1,616 | 1,573 | 1,584 | 7,500 |
| 2025/08/20 | 1,577 | 1,584 | 1,570 | 1,579 | 3,700 |
| 2025/08/19 | 1,569 | 1,589 | 1,569 | 1,580 | 6,600 |
| 2025/08/18 | 1,580 | 1,589 | 1,541 | 1,569 | 30,300 |
| 2025/08/15 | 1,579 | 1,605 | 1,515 | 1,581 | 78,400 |
| 2025/08/14 | 1,449 | 1,499 | 1,449 | 1,462 | 20,200 |
| 2025/08/13 | 1,482 | 1,495 | 1,466 | 1,469 | 10,000 |
| 2025/08/12 | 1,523 | 1,523 | 1,482 | 1,482 | 22,800 |
| 2025/08/08 | 1,543 | 1,561 | 1,517 | 1,523 | 6,900 |
| 2025/08/07 | 1,543 | 1,559 | 1,523 | 1,555 | 6,900 |
| 2025/08/06 | 1,563 | 1,570 | 1,555 | 1,555 | 6,100 |
| 2025/08/05 | 1,532 | 1,558 | 1,532 | 1,558 | 3,500 |
| 2025/08/04 | 1,573 | 1,574 | 1,572 | 1,572 | 1,600 |
| 2025/08/01 | 1,584 | 1,584 | 1,570 | 1,570 | 2,000 |
| 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 |