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
2026/06/15 369 389 369 389 12,300
2026/06/12 376 380 376 376 19,300
2026/06/11 383 389 368 378 31,800
2026/06/10 392 395 387 394 8,600
2026/06/09 398 400 392 392 5,800
2026/06/08 396 404 391 396 11,300
2026/06/05 391 399 391 398 4,400
2026/06/04 396 400 391 391 22,000
2026/06/03 397 399 390 395 18,300
2026/06/02 395 399 390 394 20,300
2026/06/01 398 400 389 390 44,200
2026/05/29 399 415 381 390 135,600
2026/05/28 400 405 380 402 57,100
2026/05/27 414 430 366 400 317,400
2026/05/26 366 446 366 422 547,000
2026/05/25 372 378 365 366 8,100
2026/05/22 358 372 351 372 10,600
2026/05/21 366 376 358 358 13,700
2026/05/20 355 364 350 358 8,300
2026/05/19 351 359 348 353 8,800
2026/05/18 354 378 351 351 16,700
2026/05/15 350 351 346 346 3,200
2026/05/14 369 369 341 351 36,900
2026/05/13 350 375 350 362 30,000
2026/05/12 361 361 350 351 4,900
2026/05/11 356 374 356 361 21,400
2026/05/08 362 364 362 364 2,200
2026/05/07 356 375 351 370 38,900
2026/05/01 339 346 337 346 8,200
2026/04/30 336 339 335 339 2,800
2026/04/28 328 354 328 335 6,900
2026/04/27 328 332 328 331 9,600
2026/04/24 330 337 327 328 10,000
2026/04/23 340 345 326 330 24,000
2026/04/22 340 347 340 343 1,500
2026/04/21 349 349 345 345 9,900
2026/04/20 342 346 340 341 5,200
2026/04/17 347 350 338 340 10,700
2026/04/16 347 350 338 339 13,700
2026/04/15 343 344 336 339 6,800
2026/04/14 348 348 333 340 30,400
2026/04/13 353 353 345 346 11,500
2026/04/10 362 362 354 355 3,600
2026/04/09 360 361 353 356 7,700
2026/04/08 360 363 358 358 2,600
2026/04/07 371 371 359 359 4,300
2026/04/06 365 370 358 367 12,200
2026/04/03 351 368 351 368 2,600
2026/03/27 375 383 375 376 18,300
2026/03/26 375 378 374 374 2,800
2026/03/25 375 380 375 375 3,500
2026/03/24 389 389 370 377 12,600
2026/03/23 395 395 375 383 11,600
2026/03/19 377 379 377 379 4,800
2026/03/18 387 387 381 385 1,800
2026/03/17 388 389 380 380 5,200
2026/03/16 396 398 385 385 6,600
2026/03/13 407 407 387 391 11,200
2026/03/12 388 399 382 399 6,300
2026/03/11 385 408 385 396 29,500
2026/03/10 373 385 373 379 21,300
2026/03/09 372 380 372 373 7,800
2026/03/06 380 380 374 379 2,700
2026/03/05 374 382 374 379 13,300
2026/03/04 366 382 365 374 42,700
2026/03/03 379 384 374 374 16,200
2026/03/02 380 382 370 375 47,400
2026/02/27 384 387 380 383 9,800
2026/02/26 383 385 382 384 4,300
2026/02/25 386 390 382 386 6,700
2026/02/24 397 401 383 386 18,300
2026/02/20 385 389 378 389 30,900
2026/02/19 392 392 385 385 47,700
2026/02/18 398 398 392 393 8,200
2026/02/17 406 406 395 395 10,300
2026/02/16 412 412 395 399 10,500
2026/02/13 421 421 392 407 52,300
2026/02/12 420 420 409 414 9,200
2026/02/10 406 415 406 414 18,200
2026/02/09 410 410 406 406 9,400
2026/02/06 409 410 404 409 9,300
2026/02/05 420 420 400 412 30,800
2026/02/04 422 423 419 420 7,400
2026/02/03 427 427 421 422 5,500
2026/02/02 420 427 420 425 6,400
2026/01/30 418 426 417 420 5,400
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

このページの先頭へ