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
2020/12/30 2,708 2,750 2,670 2,739 4,000
2020/12/29 2,699 2,766 2,620 2,707 17,900
2020/12/28 2,571 2,690 2,571 2,663 20,800
2020/12/25 2,427 2,600 2,401 2,600 17,700
2020/12/24 2,415 2,475 2,366 2,475 21,600
2020/12/23 2,454 2,543 2,454 2,515 12,600
2020/12/22 2,704 2,714 2,430 2,465 44,000
2020/12/21 2,900 2,916 2,714 2,714 18,000
2020/12/18 3,095 3,095 2,864 2,864 5,100
2020/12/17 2,950 3,030 2,950 3,000 4,000
2020/12/16 2,905 2,969 2,855 2,944 8,000
2020/12/15 2,815 2,897 2,794 2,855 7,700
2020/12/14 2,832 2,865 2,805 2,820 9,400
2020/12/11 2,903 2,903 2,820 2,831 13,100
2020/12/10 2,832 2,863 2,803 2,803 13,900
2020/12/09 2,930 2,931 2,862 2,882 5,200
2020/12/08 2,990 2,990 2,877 2,930 23,300
2020/12/07 3,155 3,185 3,020 3,020 9,200
2020/12/04 3,155 3,230 3,100 3,205 4,300
2020/12/03 3,325 3,325 3,175 3,195 8,000
2020/12/02 3,325 3,335 3,260 3,325 6,800
2020/12/01 3,245 3,355 3,165 3,255 15,600
2020/11/30 3,150 3,250 3,150 3,245 6,600
2020/11/27 3,110 3,185 3,055 3,075 13,400
2020/11/26 3,185 3,260 3,100 3,125 9,400
2020/11/25 3,345 3,345 3,075 3,185 19,900
2020/11/24 3,460 3,470 3,155 3,275 25,300
2020/11/20 3,395 3,395 3,285 3,320 9,000
2020/11/19 3,450 3,475 3,280 3,365 20,700
2020/11/18 3,315 3,480 3,150 3,420 36,500
2020/11/17 3,065 3,295 3,010 3,285 34,400
2020/11/16 3,315 3,315 3,030 3,100 37,000
2020/11/13 2,798 2,820 2,644 2,819 28,300
2020/11/12 2,619 2,776 2,619 2,776 11,400
2020/11/11 2,630 2,658 2,575 2,587 10,200
2020/11/10 2,686 2,689 2,554 2,592 8,600
2020/11/09 2,780 2,780 2,710 2,736 3,700
2020/11/06 2,849 2,849 2,640 2,680 18,300
2020/11/05 2,853 2,853 2,752 2,772 4,500
2020/11/04 2,659 2,703 2,551 2,703 5,500
2020/11/02 2,535 2,580 2,522 2,543 6,900
2020/10/30 2,580 2,633 2,535 2,535 11,000
2020/10/29 2,597 2,683 2,597 2,620 5,100
2020/10/28 2,650 2,687 2,612 2,647 2,900
2020/10/27 2,603 2,687 2,603 2,687 6,800
2020/10/26 2,770 2,790 2,659 2,685 9,000
2020/10/23 2,851 2,851 2,766 2,819 8,200
2020/10/22 2,936 2,960 2,845 2,881 13,100
2020/10/21 3,035 3,035 2,963 2,986 1,200
2020/10/20 2,964 3,025 2,931 3,015 3,300
2020/10/19 2,935 2,978 2,890 2,964 2,700
2020/10/16 2,940 3,020 2,923 2,930 3,000
2020/10/15 3,135 3,135 2,915 2,940 11,500
2020/10/14 2,945 3,130 2,899 3,075 16,700
2020/10/13 2,837 2,942 2,808 2,937 6,100
2020/10/12 2,933 2,933 2,819 2,859 8,700
2020/10/09 2,883 2,961 2,883 2,883 14,700
2020/10/08 2,968 3,050 2,872 2,912 21,400
2020/10/07 3,130 3,200 2,974 3,005 17,400
2020/10/06 2,958 3,100 2,930 3,095 10,500
2020/10/05 2,915 2,960 2,815 2,908 16,800
2020/10/02 2,940 3,025 2,887 2,923 10,700
2020/09/30 3,120 3,120 2,887 2,957 14,000
2020/09/29 3,045 3,105 2,961 3,050 10,600
2020/09/28 3,010 3,035 2,934 3,015 12,300
2020/09/25 2,874 3,000 2,850 2,957 22,300
2020/09/24 3,045 3,065 2,781 2,874 38,100
2020/09/23 3,200 3,200 3,030 3,090 16,900
2020/09/18 3,240 3,295 3,205 3,205 5,300
2020/09/17 3,255 3,295 3,130 3,295 8,000
2020/09/16 3,230 3,300 3,155 3,255 10,200
2020/09/15 3,120 3,300 3,045 3,300 18,900
2020/09/14 3,040 3,165 3,005 3,005 8,200
2020/09/11 3,110 3,110 2,941 3,090 7,800
2020/09/10 2,954 3,075 2,953 3,040 18,600
2020/09/09 2,967 2,968 2,835 2,954 21,900
2020/09/08 3,050 3,050 2,873 3,030 11,600
2020/09/07 3,085 3,145 2,980 3,050 12,200
2020/09/04 3,015 3,075 2,951 3,035 9,300
2020/09/03 3,285 3,285 3,105 3,125 14,700
2020/09/02 3,200 3,370 3,200 3,225 28,400
2020/09/01 3,140 3,200 3,065 3,200 17,300
2020/08/31 2,900 3,160 2,860 3,160 30,300
2020/08/28 2,910 2,923 2,700 2,766 33,100
2020/08/27 2,955 2,988 2,832 2,939 26,400
2020/08/26 3,045 3,060 2,855 2,966 21,700
2020/08/25 3,190 3,190 2,861 2,945 32,100
2020/08/24 2,939 3,140 2,913 3,090 40,700
2020/08/21 2,770 2,905 2,723 2,895 22,900
2020/08/20 2,749 2,839 2,652 2,780 37,700
2020/08/19 2,544 2,647 2,500 2,634 39,900
2020/08/18 2,420 2,544 2,360 2,544 38,300
2020/08/17 2,320 2,465 2,320 2,420 56,500
2020/08/14 2,055 2,180 2,050 2,170 33,400
2020/08/13 2,041 2,112 2,020 2,105 21,900
2020/08/12 2,150 2,150 2,056 2,088 18,900
2020/08/11 2,177 2,177 2,131 2,173 4,900
2020/08/07 2,171 2,184 2,075 2,099 3,500
2020/08/06 2,241 2,241 2,182 2,212 2,400
2020/08/05 2,121 2,218 2,121 2,218 2,200
2020/08/04 2,189 2,244 2,100 2,151 10,900
2020/08/03 2,030 2,154 1,956 2,154 19,100
2020/07/31 1,934 2,030 1,897 2,030 17,100
2020/07/30 1,948 1,999 1,871 1,952 16,300
2020/07/29 2,031 2,077 1,918 1,955 14,700
2020/07/28 2,080 2,133 2,039 2,053 5,500
2020/07/27 2,077 2,143 2,060 2,060 2,800
2020/07/22 2,208 2,208 2,127 2,127 2,000
2020/07/21 2,099 2,199 2,096 2,158 6,600
2020/07/20 2,157 2,168 2,066 2,117 7,700
2020/07/17 2,231 2,275 2,180 2,197 7,500
2020/07/16 2,312 2,343 2,255 2,265 7,500
2020/07/15 2,291 2,340 2,260 2,312 3,500
2020/07/14 2,368 2,368 2,273 2,322 9,200
2020/07/13 2,257 2,376 2,230 2,368 20,800
2020/07/10 2,275 2,333 2,236 2,260 12,800
2020/07/09 2,264 2,313 2,201 2,298 11,100
2020/07/08 2,332 2,332 2,236 2,275 11,900
2020/07/07 2,163 2,315 2,163 2,282 20,900
2020/07/06 2,126 2,185 2,061 2,173 21,200
2020/07/03 2,057 2,219 2,057 2,126 23,700
2020/07/02 2,245 2,270 2,096 2,107 30,300
2020/07/01 2,257 2,307 2,174 2,245 19,400
2020/06/30 2,220 2,349 2,105 2,207 26,700
2020/06/29 2,208 2,218 2,096 2,121 21,700
2020/06/26 2,385 2,444 2,174 2,220 52,100
2020/06/25 2,318 2,474 2,305 2,400 43,900
2020/06/24 2,323 2,426 2,282 2,368 45,200
2020/06/23 2,167 2,319 2,151 2,294 46,700
2020/06/22 2,067 2,238 2,005 2,233 58,100
2020/06/19 1,998 2,085 1,968 2,085 16,300
2020/06/18 2,032 2,045 1,977 1,998 12,500
2020/06/17 2,010 2,035 1,941 1,994 22,800
2020/06/16 1,973 2,042 1,973 2,022 9,500
2020/06/15 2,045 2,130 1,919 1,919 34,200
2020/06/12 1,825 2,147 1,818 2,080 49,400
2020/06/11 1,980 2,120 1,880 1,905 60,000
2020/06/10 1,776 1,980 1,776 1,975 48,300
2020/06/09 1,789 1,825 1,749 1,791 16,100
2020/06/08 1,748 1,817 1,725 1,808 13,300
2020/06/05 1,734 1,750 1,666 1,722 22,400
2020/06/04 1,826 1,826 1,717 1,734 13,800
2020/06/03 1,734 1,824 1,733 1,800 30,000
2020/06/02 1,802 1,897 1,730 1,737 29,300
2020/06/01 1,792 1,809 1,758 1,773 26,800
2020/05/29 1,729 1,809 1,729 1,792 14,400
2020/05/28 1,745 1,839 1,717 1,809 21,000
2020/05/27 1,823 1,823 1,701 1,731 34,100
2020/05/26 1,651 1,859 1,651 1,834 72,400
2020/05/25 1,598 1,678 1,581 1,621 46,700
2020/05/22 1,582 1,584 1,541 1,558 7,900
2020/05/21 1,596 1,597 1,539 1,582 13,900
2020/05/20 1,546 1,592 1,535 1,540 20,000
2020/05/19 1,472 1,550 1,430 1,548 20,200
2020/05/18 1,480 1,549 1,479 1,485 57,500
2020/05/15 1,525 1,610 1,525 1,610 17,000
2020/05/14 1,567 1,588 1,508 1,525 12,200
2020/05/13 1,555 1,606 1,555 1,567 15,400
2020/05/12 1,558 1,590 1,536 1,570 4,400
2020/05/11 1,639 1,639 1,566 1,575 21,300
2020/05/08 1,556 1,612 1,556 1,599 32,400
2020/05/07 1,516 1,630 1,497 1,570 31,500
2020/05/01 1,609 1,609 1,529 1,544 33,900
2020/04/30 1,650 1,728 1,639 1,642 35,700
2020/04/28 1,590 1,666 1,575 1,646 17,300
2020/04/27 1,572 1,603 1,510 1,550 29,500
2020/04/24 1,436 1,515 1,415 1,503 29,200
2020/04/23 1,450 1,533 1,423 1,435 33,600
2020/04/22 1,422 1,530 1,400 1,489 23,700
2020/04/21 1,650 1,650 1,469 1,485 36,800
2020/04/20 1,497 1,698 1,487 1,655 71,300
2020/04/17 1,535 1,605 1,486 1,537 50,400
2020/04/16 1,426 1,600 1,411 1,575 83,400
2020/04/15 1,446 1,498 1,366 1,366 36,200
2020/04/14 1,296 1,474 1,286 1,416 62,500
2020/04/13 1,356 1,356 1,282 1,305 20,500
2020/04/10 1,280 1,330 1,269 1,296 12,200
2020/04/09 1,369 1,369 1,267 1,310 34,100
2020/04/08 1,193 1,390 1,182 1,339 58,400
2020/04/07 1,221 1,268 1,177 1,223 36,400
2020/04/06 1,131 1,226 1,131 1,161 20,900
2020/04/03 1,212 1,228 1,124 1,131 12,600
2020/04/02 1,213 1,213 1,154 1,182 4,300
2020/04/01 1,140 1,194 1,105 1,123 4,900
2020/03/31 1,062 1,186 1,062 1,140 12,700
2020/03/30 1,066 1,105 1,030 1,060 17,000
2020/03/27 1,115 1,140 1,060 1,076 29,100
2020/03/26 1,232 1,232 1,080 1,080 33,000
2020/03/25 1,170 1,292 1,130 1,292 22,600
2020/03/24 985 1,104 985 1,080 17,600
2020/03/23 955 978 917 969 39,500
2020/03/19 1,058 1,099 955 955 15,000
2020/03/18 1,102 1,130 1,050 1,058 40,500
2020/03/17 946 984 920 982 69,800
2020/03/16 1,050 1,064 964 970 32,900
2020/03/13 1,111 1,172 1,052 1,052 61,500
2020/03/12 1,260 1,317 1,212 1,223 19,900
2020/03/11 1,374 1,374 1,270 1,285 15,400
2020/03/10 1,288 1,390 1,251 1,345 31,800
2020/03/09 1,429 1,429 1,291 1,348 45,900
2020/03/06 1,480 1,480 1,397 1,400 17,200
2020/03/05 1,468 1,483 1,435 1,483 19,500
2020/03/04 1,384 1,479 1,384 1,413 21,500
2020/03/03 1,437 1,511 1,414 1,414 18,400
2020/03/02 1,351 1,471 1,308 1,409 26,100
2020/02/28 1,485 1,485 1,352 1,381 34,700
2020/02/27 1,598 1,598 1,483 1,507 26,300
2020/02/26 1,520 1,575 1,486 1,572 17,100
2020/02/25 1,491 1,549 1,482 1,517 18,300
2020/02/21 1,514 1,611 1,501 1,596 14,600
2020/02/20 1,629 1,629 1,508 1,514 7,600
2020/02/19 1,508 1,549 1,508 1,549 3,500
2020/02/18 1,500 1,526 1,471 1,508 8,900
2020/02/17 1,610 1,610 1,493 1,507 16,400
2020/02/14 1,572 1,650 1,563 1,624 23,700
2020/02/13 1,585 1,600 1,532 1,598 13,000
2020/02/12 1,609 1,609 1,578 1,585 14,300
2020/02/10 1,528 1,648 1,528 1,610 25,200
2020/02/07 1,536 1,536 1,475 1,492 8,100
2020/02/06 1,519 1,553 1,507 1,536 5,100
2020/02/05 1,515 1,517 1,483 1,504 6,200
2020/02/04 1,451 1,499 1,450 1,485 6,500
2020/02/03 1,431 1,484 1,431 1,467 10,600
2020/01/31 1,451 1,514 1,450 1,514 12,700
2020/01/30 1,520 1,520 1,453 1,475 6,900
2020/01/29 1,522 1,540 1,477 1,513 12,600
2020/01/28 1,581 1,581 1,507 1,521 8,800
2020/01/27 1,477 1,541 1,472 1,541 13,200
2020/01/24 1,549 1,550 1,489 1,517 7,800
2020/01/23 1,602 1,602 1,546 1,546 7,100
2020/01/22 1,589 1,608 1,582 1,602 4,800
2020/01/21 1,599 1,611 1,587 1,590 5,600
2020/01/20 1,620 1,621 1,582 1,607 9,600
2020/01/17 1,679 1,680 1,619 1,631 13,400
2020/01/16 1,643 1,670 1,616 1,670 14,100
2020/01/15 1,650 1,650 1,612 1,643 13,000
2020/01/14 1,601 1,662 1,601 1,646 18,000
2020/01/10 1,674 1,674 1,599 1,601 22,600
2020/01/09 1,680 1,714 1,629 1,654 19,100
2020/01/08 1,700 1,700 1,623 1,651 32,700
2020/01/07 1,630 1,699 1,602 1,690 52,500
2020/01/06 1,538 1,742 1,506 1,618 134,900

このページの先頭へ