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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/10/02 | 2,013 | 2,013 | 1,994 | 1,995 | 27,200 |
| 2023/09/29 | 2,019 | 2,070 | 2,000 | 2,013 | 33,200 |
| 2023/09/28 | 1,980 | 2,048 | 1,959 | 2,030 | 40,700 |
| 2023/09/27 | 1,968 | 2,003 | 1,945 | 1,968 | 24,400 |
| 2023/09/26 | 2,022 | 2,022 | 1,990 | 2,000 | 42,500 |
| 2023/09/25 | 2,069 | 2,070 | 2,022 | 2,036 | 30,700 |
| 2023/09/22 | 1,979 | 2,069 | 1,966 | 2,069 | 64,000 |
| 2023/09/21 | 2,025 | 2,025 | 1,972 | 1,973 | 27,200 |
| 2023/09/20 | 2,000 | 2,016 | 1,965 | 2,012 | 30,300 |
| 2023/09/19 | 2,005 | 2,028 | 1,995 | 2,009 | 41,400 |
| 2023/09/15 | 2,000 | 2,021 | 1,990 | 2,005 | 29,200 |
| 2023/09/14 | 1,954 | 2,043 | 1,941 | 2,000 | 118,500 |
| 2023/09/13 | 1,903 | 1,936 | 1,863 | 1,914 | 40,500 |
| 2023/09/12 | 1,936 | 1,962 | 1,911 | 1,913 | 26,800 |
| 2023/09/11 | 1,967 | 1,985 | 1,932 | 1,939 | 26,500 |
| 2023/09/08 | 1,935 | 1,985 | 1,935 | 1,967 | 18,700 |
| 2023/09/07 | 1,993 | 2,001 | 1,920 | 1,968 | 25,900 |
| 2023/09/06 | 1,986 | 2,050 | 1,986 | 1,991 | 63,000 |
| 2023/09/05 | 1,931 | 2,012 | 1,911 | 2,011 | 57,500 |
| 2023/09/04 | 1,952 | 1,952 | 1,908 | 1,931 | 27,300 |
| 2023/09/01 | 2,008 | 2,020 | 1,925 | 1,951 | 24,900 |
| 2023/08/31 | 1,938 | 2,045 | 1,938 | 1,990 | 155,400 |
| 2023/08/30 | 2,002 | 2,002 | 1,898 | 1,898 | 47,600 |
| 2023/08/29 | 1,969 | 2,010 | 1,961 | 1,962 | 76,500 |
| 2023/08/28 | 1,940 | 2,020 | 1,922 | 1,953 | 74,300 |
| 2023/08/25 | 1,907 | 1,960 | 1,870 | 1,920 | 66,700 |
| 2023/08/24 | 1,899 | 1,957 | 1,899 | 1,920 | 76,000 |
| 2023/08/23 | 1,798 | 1,911 | 1,798 | 1,910 | 121,800 |
| 2023/08/22 | 1,707 | 1,785 | 1,700 | 1,785 | 31,900 |
| 2023/08/21 | 1,632 | 1,750 | 1,631 | 1,736 | 37,900 |
| 2023/08/18 | 1,617 | 1,663 | 1,604 | 1,632 | 45,900 |
| 2023/08/17 | 1,670 | 1,670 | 1,606 | 1,648 | 49,700 |
| 2023/08/16 | 1,691 | 1,745 | 1,678 | 1,680 | 45,900 |
| 2023/08/15 | 1,730 | 1,798 | 1,641 | 1,696 | 152,600 |
| 2023/08/14 | 1,749 | 1,798 | 1,745 | 1,775 | 81,000 |
| 2023/08/10 | 1,788 | 1,800 | 1,731 | 1,749 | 34,300 |
| 2023/08/09 | 1,818 | 1,820 | 1,794 | 1,797 | 20,900 |
| 2023/08/08 | 1,817 | 1,838 | 1,801 | 1,810 | 29,900 |
| 2023/08/07 | 1,780 | 1,814 | 1,752 | 1,814 | 35,600 |
| 2023/08/04 | 1,792 | 1,807 | 1,786 | 1,786 | 12,100 |
| 2023/08/03 | 1,803 | 1,827 | 1,780 | 1,792 | 21,400 |
| 2023/08/02 | 1,823 | 1,856 | 1,803 | 1,836 | 35,800 |
| 2023/08/01 | 1,852 | 1,865 | 1,801 | 1,821 | 30,000 |
| 2023/07/31 | 1,847 | 1,847 | 1,809 | 1,844 | 21,900 |
| 2023/07/28 | 1,798 | 1,825 | 1,770 | 1,815 | 37,200 |
| 2023/07/27 | 1,825 | 1,829 | 1,791 | 1,814 | 31,700 |
| 2023/07/26 | 1,885 | 1,886 | 1,795 | 1,825 | 56,200 |
| 2023/07/25 | 1,920 | 1,939 | 1,883 | 1,909 | 21,900 |
| 2023/07/24 | 1,940 | 1,954 | 1,910 | 1,920 | 16,600 |
| 2023/07/21 | 1,978 | 1,980 | 1,903 | 1,936 | 50,600 |
| 2023/07/20 | 1,911 | 1,993 | 1,876 | 1,980 | 69,400 |
| 2023/07/19 | 1,878 | 1,932 | 1,864 | 1,908 | 69,300 |
| 2023/07/18 | 1,896 | 1,911 | 1,872 | 1,898 | 35,700 |
| 2023/07/14 | 1,940 | 1,970 | 1,895 | 1,896 | 34,900 |
| 2023/07/13 | 1,910 | 1,935 | 1,866 | 1,930 | 34,300 |
| 2023/07/12 | 1,901 | 1,933 | 1,881 | 1,887 | 34,900 |
| 2023/07/11 | 1,869 | 1,920 | 1,869 | 1,897 | 53,400 |
| 2023/07/10 | 1,830 | 1,919 | 1,829 | 1,864 | 98,500 |
| 2023/07/07 | 1,830 | 1,881 | 1,776 | 1,813 | 102,100 |
| 2023/07/06 | 1,753 | 1,835 | 1,740 | 1,820 | 62,600 |
| 2023/07/05 | 1,753 | 1,777 | 1,740 | 1,761 | 30,200 |
| 2023/07/04 | 1,746 | 1,751 | 1,716 | 1,737 | 21,300 |