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
2019/12/30 1,462 1,542 1,448 1,508 24,300
2019/12/27 1,431 1,455 1,421 1,455 8,700
2019/12/26 1,408 1,480 1,408 1,440 22,200
2019/12/25 1,458 1,460 1,402 1,416 12,400
2019/12/24 1,476 1,476 1,447 1,451 7,300
2019/12/23 1,479 1,479 1,427 1,454 13,100
2019/12/20 1,480 1,495 1,463 1,479 27,400
2019/12/19 1,404 1,462 1,390 1,460 18,900
2019/12/18 1,462 1,462 1,410 1,418 7,100
2019/12/17 1,430 1,458 1,370 1,458 29,100
2019/12/16 1,446 1,448 1,428 1,430 8,700
2019/12/13 1,423 1,442 1,401 1,442 14,400
2019/12/12 1,446 1,446 1,393 1,420 24,000
2019/12/11 1,531 1,531 1,448 1,448 7,500
2019/12/10 1,550 1,550 1,488 1,531 18,200
2019/12/09 1,516 1,580 1,503 1,563 31,000
2019/12/06 1,493 1,534 1,461 1,521 15,500
2019/12/05 1,462 1,493 1,389 1,493 27,900
2019/12/04 1,499 1,500 1,452 1,478 18,000
2019/12/03 1,340 1,566 1,340 1,509 80,400
2019/12/02 1,344 1,367 1,329 1,358 8,900
2019/11/29 1,333 1,373 1,321 1,334 14,700
2019/11/28 1,359 1,378 1,321 1,333 20,600
2019/11/27 1,342 1,359 1,324 1,343 10,700
2019/11/26 1,330 1,354 1,318 1,318 14,400
2019/11/25 1,261 1,338 1,261 1,336 18,900
2019/11/22 1,239 1,258 1,239 1,243 3,800
2019/11/21 1,263 1,285 1,250 1,261 2,700
2019/11/20 1,265 1,310 1,265 1,272 12,200
2019/11/19 1,263 1,283 1,247 1,277 35,100
2019/11/18 1,291 1,293 1,219 1,273 28,400
2019/11/15 1,292 1,379 1,289 1,291 70,200
2019/11/14 1,309 1,324 1,287 1,309 15,200
2019/11/13 1,321 1,343 1,305 1,308 6,500
2019/11/12 1,303 1,340 1,285 1,340 17,100
2019/11/11 1,311 1,311 1,294 1,303 5,500
2019/11/08 1,320 1,320 1,284 1,286 8,100
2019/11/07 1,344 1,344 1,301 1,323 7,700
2019/11/06 1,349 1,349 1,319 1,327 4,800
2019/11/05 1,344 1,347 1,309 1,322 5,100
2019/11/01 1,317 1,350 1,317 1,344 4,100
2019/10/31 1,317 1,367 1,317 1,367 4,700
2019/10/30 1,310 1,335 1,310 1,317 6,100
2019/10/29 1,314 1,359 1,310 1,310 7,700
2019/10/28 1,335 1,354 1,319 1,331 9,000
2019/10/25 1,376 1,376 1,323 1,334 8,600
2019/10/24 1,404 1,407 1,375 1,380 27,500
2019/10/23 1,392 1,392 1,340 1,344 24,000
2019/10/21 1,316 1,364 1,303 1,364 22,200
2019/10/18 1,315 1,329 1,305 1,327 15,900
2019/10/17 1,301 1,323 1,301 1,305 10,200
2019/10/16 1,333 1,333 1,280 1,331 14,800
2019/10/15 1,321 1,347 1,311 1,327 18,700
2019/10/11 1,283 1,300 1,256 1,291 11,000
2019/10/10 1,273 1,284 1,261 1,273 6,800
2019/10/09 1,272 1,285 1,264 1,273 12,700
2019/10/08 1,289 1,289 1,263 1,267 10,200
2019/10/07 1,290 1,290 1,251 1,270 13,300
2019/10/04 1,242 1,274 1,242 1,270 4,800
2019/10/03 1,265 1,275 1,240 1,265 27,300
2019/10/02 1,283 1,326 1,257 1,272 45,700
2019/10/01 1,215 1,262 1,215 1,253 12,600
2019/09/30 1,242 1,248 1,211 1,222 7,400
2019/09/27 1,257 1,261 1,227 1,248 6,100
2019/09/26 1,331 1,334 1,255 1,257 16,700
2019/09/25 1,190 1,299 1,189 1,271 36,100
2019/09/24 1,185 1,226 1,185 1,203 17,800
2019/09/20 1,208 1,220 1,185 1,185 7,900
2019/09/19 1,205 1,215 1,190 1,200 6,900
2019/09/18 1,196 1,217 1,195 1,204 4,800
2019/09/17 1,199 1,205 1,189 1,196 5,800
2019/09/13 1,214 1,214 1,181 1,199 9,100
2019/09/12 1,192 1,220 1,183 1,185 6,200
2019/09/11 1,224 1,224 1,189 1,203 8,500
2019/09/10 1,208 1,208 1,191 1,199 6,700
2019/09/09 1,219 1,236 1,219 1,226 7,800
2019/09/06 1,200 1,224 1,200 1,219 7,300
2019/09/05 1,193 1,226 1,188 1,200 23,200
2019/09/04 1,181 1,200 1,174 1,193 3,200
2019/09/03 1,200 1,202 1,189 1,191 6,300
2019/09/02 1,210 1,210 1,169 1,207 5,700
2019/08/30 1,209 1,237 1,200 1,215 16,700
2019/08/29 1,224 1,224 1,188 1,209 23,000
2019/08/28 1,225 1,236 1,207 1,224 12,300
2019/08/27 1,226 1,265 1,226 1,240 8,300
2019/08/26 1,254 1,254 1,202 1,242 15,900
2019/08/23 1,261 1,272 1,240 1,255 10,300
2019/08/22 1,274 1,274 1,247 1,271 14,700
2019/08/21 1,254 1,264 1,236 1,244 5,300
2019/08/20 1,189 1,282 1,189 1,266 33,900
2019/08/19 1,183 1,214 1,164 1,170 23,100
2019/08/16 1,262 1,263 1,186 1,188 45,500
2019/08/15 1,268 1,303 1,249 1,269 57,000
2019/08/14 1,305 1,340 1,264 1,328 31,900
2019/08/13 1,284 1,304 1,259 1,275 20,500
2019/08/09 1,266 1,282 1,257 1,277 9,800
2019/08/08 1,286 1,286 1,254 1,273 14,200
2019/08/07 1,268 1,292 1,268 1,272 8,000
2019/08/06 1,299 1,299 1,244 1,275 42,400
2019/08/05 1,299 1,317 1,231 1,299 55,700
2019/08/02 1,285 1,296 1,260 1,285 44,700
2019/08/01 1,313 1,333 1,296 1,302 14,800
2019/07/31 1,306 1,344 1,291 1,331 31,600
2019/07/30 1,350 1,371 1,309 1,336 39,500
2019/07/29 1,437 1,450 1,364 1,370 61,900
2019/07/26 1,389 1,422 1,365 1,414 66,200
2019/07/25 1,344 1,380 1,311 1,362 53,300
2019/07/24 1,309 1,367 1,285 1,346 28,900
2019/07/23 1,321 1,325 1,291 1,302 28,500
2019/07/22 1,303 1,321 1,275 1,309 25,900
2019/07/19 1,253 1,308 1,245 1,273 37,700
2019/07/18 1,235 1,253 1,207 1,238 41,100
2019/07/17 1,300 1,300 1,228 1,239 48,600
2019/07/16 1,314 1,341 1,280 1,306 104,600
2019/07/12 1,210 1,257 1,210 1,224 40,400
2019/07/11 1,220 1,242 1,205 1,207 38,200
2019/07/10 1,189 1,230 1,185 1,224 30,500
2019/07/09 1,228 1,235 1,195 1,198 47,700
2019/07/08 1,273 1,290 1,233 1,236 28,900
2019/07/05 1,245 1,275 1,234 1,255 39,900
2019/07/04 1,226 1,263 1,210 1,236 36,600
2019/07/03 1,242 1,242 1,205 1,220 16,500
2019/07/02 1,177 1,245 1,177 1,242 55,300
2019/07/01 1,193 1,206 1,177 1,177 18,100
2019/06/28 1,206 1,219 1,168 1,176 46,200
2019/06/27 1,200 1,246 1,185 1,232 43,000
2019/06/26 1,163 1,248 1,150 1,186 53,900
2019/06/25 1,178 1,228 1,158 1,175 40,800
2019/06/24 1,201 1,201 1,177 1,181 21,900
2019/06/21 1,202 1,222 1,187 1,192 43,800
2019/06/20 1,208 1,222 1,192 1,200 35,400
2019/06/19 1,212 1,229 1,168 1,186 84,300
2019/06/18 1,141 1,224 1,125 1,200 175,700
2019/06/17 1,149 1,164 1,109 1,114 59,300
2019/06/14 1,061 1,152 1,057 1,119 44,900
2019/06/13 1,082 1,082 1,057 1,065 16,200
2019/06/12 1,109 1,113 1,082 1,086 16,900
2019/06/11 1,100 1,108 1,080 1,105 12,000
2019/06/10 1,113 1,131 1,090 1,091 18,300
2019/06/07 1,080 1,104 1,064 1,090 14,200
2019/06/06 1,043 1,109 1,027 1,084 55,800
2019/06/05 1,035 1,081 1,035 1,051 15,800
2019/06/04 1,012 1,035 996 1,033 20,600
2019/06/03 1,045 1,050 999 1,012 40,600
2019/05/31 1,109 1,117 1,056 1,057 45,800
2019/05/30 1,141 1,141 1,095 1,120 30,200
2019/05/29 1,113 1,160 1,111 1,141 40,500
2019/05/28 1,083 1,146 1,080 1,131 70,700
2019/05/27 1,095 1,102 1,065 1,083 33,100
2019/05/24 1,083 1,135 1,071 1,094 47,800
2019/05/23 1,075 1,149 1,065 1,103 86,800
2019/05/22 1,115 1,135 1,084 1,089 100,300
2019/05/21 1,142 1,143 1,083 1,124 151,700
2019/05/20 1,221 1,230 1,108 1,122 183,800
2019/05/17 1,233 1,263 1,180 1,220 151,300
2019/05/16 1,253 1,273 1,197 1,226 511,300
2019/05/15 1,503 1,503 1,503 1,503 3,100
2019/05/14 1,910 2,006 1,858 2,003 58,500
2019/05/13 1,996 1,996 1,846 1,940 32,000
2019/05/10 1,919 1,972 1,916 1,957 22,100
2019/05/09 1,943 1,946 1,890 1,900 25,600
2019/05/08 1,964 1,964 1,922 1,942 18,600
2019/05/07 1,994 1,994 1,960 1,972 16,100
2019/04/26 2,006 2,006 1,919 1,994 32,300
2019/04/25 2,025 2,025 2,001 2,008 16,600
2019/04/24 2,024 2,045 2,022 2,027 12,400
2019/04/23 2,042 2,054 2,020 2,028 9,800
2019/04/22 2,076 2,092 2,042 2,043 23,600
2019/04/19 2,030 2,069 2,029 2,053 24,300
2019/04/18 2,039 2,042 2,012 2,030 11,000
2019/04/17 2,010 2,029 2,006 2,020 13,100
2019/04/16 2,019 2,037 2,007 2,010 17,100
2019/04/15 2,024 2,042 2,012 2,017 18,800
2019/04/12 2,041 2,042 2,006 2,018 9,800
2019/04/11 2,036 2,060 2,015 2,050 7,600
2019/04/10 2,002 2,030 1,987 2,029 17,900
2019/04/09 2,035 2,035 2,003 2,017 11,400
2019/04/08 2,041 2,049 2,020 2,023 7,400
2019/04/05 2,012 2,023 2,000 2,017 11,300
2019/04/04 2,000 2,017 1,994 2,007 16,300
2019/04/03 2,020 2,030 1,980 1,994 23,800
2019/04/02 2,049 2,077 2,008 2,020 13,700
2019/04/01 2,085 2,085 2,032 2,049 16,100
2019/03/29 2,070 2,085 2,025 2,063 15,800
2019/03/28 2,068 2,100 2,052 2,053 19,100
2019/03/27 2,062 2,101 2,052 2,078 18,400
2019/03/26 2,055 2,086 2,029 2,042 14,600
2019/03/25 1,991 2,099 1,986 2,072 27,900
2019/03/22 2,101 2,120 2,050 2,070 28,600
2019/03/20 2,120 2,135 2,091 2,101 6,900
2019/03/19 2,133 2,150 2,062 2,098 20,800
2019/03/18 2,130 2,180 2,126 2,165 4,800
2019/03/15 2,118 2,159 2,100 2,114 5,800
2019/03/14 2,105 2,132 2,072 2,098 19,300
2019/03/13 2,245 2,245 2,087 2,154 13,900
2019/03/12 2,170 2,263 2,161 2,173 13,900
2019/03/11 2,173 2,173 2,100 2,149 7,400
2019/03/08 2,260 2,260 2,107 2,150 20,700
2019/03/07 2,339 2,339 2,255 2,294 15,400
2019/03/06 2,330 2,346 2,312 2,345 4,000
2019/03/05 2,301 2,348 2,300 2,342 7,100
2019/03/04 2,322 2,329 2,274 2,326 12,000
2019/03/01 2,350 2,387 2,315 2,322 12,500
2019/02/28 2,398 2,398 2,329 2,343 16,900
2019/02/27 2,387 2,424 2,343 2,355 16,800
2019/02/26 2,386 2,413 2,282 2,343 19,100
2019/02/25 2,462 2,462 2,352 2,371 19,000
2019/02/22 2,446 2,477 2,439 2,458 5,700
2019/02/21 2,540 2,540 2,445 2,454 15,400
2019/02/20 2,438 2,542 2,431 2,512 13,500
2019/02/19 2,488 2,531 2,441 2,452 19,200
2019/02/18 2,550 2,550 2,430 2,484 26,700
2019/02/15 2,729 2,729 2,451 2,498 75,100
2019/02/14 2,540 2,665 2,525 2,579 42,700
2019/02/13 2,520 2,543 2,480 2,508 16,000
2019/02/12 2,519 2,520 2,448 2,510 14,500
2019/02/08 2,459 2,518 2,434 2,489 13,800
2019/02/07 2,496 2,501 2,390 2,477 28,000
2019/02/06 2,581 2,582 2,401 2,475 14,800
2019/02/05 2,511 2,581 2,494 2,560 17,400
2019/02/04 2,459 2,594 2,459 2,511 22,200
2019/02/01 2,439 2,523 2,426 2,457 18,200
2019/01/31 2,360 2,482 2,360 2,455 16,800
2019/01/30 2,550 2,550 2,300 2,359 28,700
2019/01/29 2,482 2,537 2,429 2,534 20,200
2019/01/28 2,390 2,550 2,390 2,532 38,900
2019/01/25 2,252 2,332 2,245 2,326 8,100
2019/01/24 2,244 2,303 2,231 2,293 4,200
2019/01/23 2,295 2,388 2,280 2,281 21,700
2019/01/22 2,263 2,285 2,213 2,283 7,800
2019/01/21 2,310 2,319 2,204 2,273 20,200
2019/01/18 2,287 2,330 2,240 2,285 9,900
2019/01/17 2,260 2,300 2,221 2,287 14,300
2019/01/16 2,263 2,263 2,175 2,219 7,700
2019/01/15 2,127 2,300 2,125 2,213 17,000
2019/01/11 2,100 2,197 2,100 2,177 10,300
2019/01/10 2,080 2,135 2,066 2,090 10,500
2019/01/09 2,142 2,142 2,072 2,079 11,300
2019/01/08 2,074 2,140 2,074 2,118 7,400
2019/01/07 2,154 2,154 2,010 2,076 31,900
2019/01/04 2,037 2,111 2,015 2,061 22,500

このページの先頭へ