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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,850 | 1,850 | 1,792 | 1,807 | 1,900 |
| 2021/12/29 | 1,852 | 1,852 | 1,810 | 1,810 | 700 |
| 2021/12/28 | 1,830 | 1,867 | 1,812 | 1,812 | 15,800 |
| 2021/12/27 | 1,907 | 1,914 | 1,846 | 1,846 | 6,300 |
| 2021/12/24 | 1,950 | 1,980 | 1,901 | 1,922 | 8,400 |
| 2021/12/23 | 1,978 | 1,985 | 1,915 | 1,929 | 4,300 |
| 2021/12/22 | 1,914 | 1,955 | 1,874 | 1,955 | 6,900 |
| 2021/12/21 | 1,840 | 1,921 | 1,832 | 1,906 | 14,500 |
| 2021/12/20 | 1,827 | 1,865 | 1,815 | 1,853 | 11,800 |
| 2021/12/17 | 1,827 | 1,841 | 1,782 | 1,827 | 6,700 |
| 2021/12/16 | 1,800 | 1,841 | 1,785 | 1,806 | 3,000 |
| 2021/12/15 | 1,786 | 1,826 | 1,780 | 1,780 | 9,300 |
| 2021/12/14 | 1,800 | 1,811 | 1,763 | 1,798 | 4,200 |
| 2021/12/13 | 1,848 | 1,848 | 1,781 | 1,817 | 4,300 |
| 2021/12/10 | 1,846 | 1,846 | 1,771 | 1,831 | 5,800 |
| 2021/12/09 | 1,822 | 1,831 | 1,792 | 1,820 | 4,100 |
| 2021/12/08 | 1,847 | 1,847 | 1,815 | 1,819 | 3,700 |
| 2021/12/07 | 1,807 | 1,823 | 1,772 | 1,811 | 13,100 |
| 2021/12/06 | 1,756 | 1,795 | 1,725 | 1,767 | 6,800 |
| 2021/12/03 | 1,750 | 1,845 | 1,750 | 1,774 | 4,500 |
| 2021/12/02 | 1,742 | 1,804 | 1,701 | 1,740 | 37,100 |
| 2021/12/01 | 1,781 | 1,854 | 1,774 | 1,782 | 7,300 |
| 2021/11/30 | 1,779 | 1,894 | 1,760 | 1,809 | 14,100 |
| 2021/11/29 | 1,783 | 1,851 | 1,735 | 1,739 | 21,900 |
| 2021/11/26 | 1,840 | 1,860 | 1,778 | 1,788 | 19,900 |
| 2021/11/25 | 1,860 | 1,906 | 1,827 | 1,827 | 8,200 |
| 2021/11/24 | 1,900 | 1,930 | 1,850 | 1,859 | 13,800 |
| 2021/11/22 | 1,817 | 1,932 | 1,817 | 1,932 | 39,300 |
| 2021/11/19 | 1,841 | 1,856 | 1,767 | 1,777 | 32,900 |
| 2021/11/18 | 1,900 | 1,900 | 1,811 | 1,850 | 35,200 |
| 2021/11/17 | 1,945 | 1,960 | 1,902 | 1,908 | 10,200 |
| 2021/11/16 | 1,962 | 2,014 | 1,931 | 1,931 | 13,600 |
| 2021/11/15 | 1,961 | 1,999 | 1,924 | 1,951 | 30,400 |
| 2021/11/12 | 1,970 | 2,129 | 1,970 | 2,061 | 35,600 |
| 2021/11/11 | 2,019 | 2,019 | 1,964 | 1,970 | 20,700 |
| 2021/11/10 | 2,008 | 2,010 | 1,972 | 1,979 | 9,700 |
| 2021/11/09 | 2,025 | 2,029 | 1,960 | 1,972 | 7,500 |
| 2021/11/08 | 2,032 | 2,032 | 1,950 | 2,010 | 45,200 |
| 2021/11/05 | 1,985 | 2,000 | 1,962 | 2,000 | 4,500 |
| 2021/11/04 | 1,964 | 2,050 | 1,940 | 1,982 | 8,100 |
| 2021/11/02 | 1,984 | 1,984 | 1,953 | 1,964 | 3,000 |
| 2021/11/01 | 1,983 | 1,998 | 1,954 | 1,975 | 2,600 |
| 2021/10/29 | 1,986 | 1,989 | 1,950 | 1,980 | 5,700 |
| 2021/10/28 | 1,976 | 1,990 | 1,950 | 1,978 | 13,700 |
| 2021/10/27 | 1,981 | 1,999 | 1,950 | 1,999 | 3,100 |
| 2021/10/26 | 1,999 | 2,029 | 1,961 | 1,981 | 5,000 |
| 2021/10/25 | 1,966 | 1,987 | 1,930 | 1,960 | 7,500 |
| 2021/10/22 | 1,981 | 2,069 | 1,962 | 1,974 | 22,100 |
| 2021/10/21 | 2,082 | 2,083 | 2,001 | 2,010 | 17,800 |
| 2021/10/20 | 2,150 | 2,153 | 2,100 | 2,100 | 3,700 |
| 2021/10/19 | 2,178 | 2,189 | 2,141 | 2,159 | 5,500 |
| 2021/10/18 | 2,151 | 2,154 | 2,101 | 2,141 | 10,500 |
| 2021/10/15 | 2,155 | 2,170 | 2,046 | 2,157 | 9,200 |
| 2021/10/14 | 2,004 | 2,105 | 1,998 | 2,105 | 14,100 |
| 2021/10/13 | 1,965 | 2,000 | 1,965 | 1,999 | 2,600 |
| 2021/10/12 | 1,997 | 2,028 | 1,944 | 1,965 | 8,900 |
| 2021/10/11 | 2,063 | 2,063 | 1,970 | 1,989 | 5,200 |
| 2021/10/08 | 2,080 | 2,080 | 2,001 | 2,013 | 3,900 |
| 2021/10/07 | 1,981 | 2,069 | 1,979 | 1,986 | 8,600 |
| 2021/10/06 | 1,952 | 2,017 | 1,903 | 1,941 | 27,800 |
| 2021/10/05 | 1,967 | 1,981 | 1,920 | 1,952 | 23,600 |
| 2021/10/04 | 2,090 | 2,090 | 1,916 | 1,987 | 20,000 |
| 2021/10/01 | 1,990 | 2,020 | 1,950 | 2,010 | 21,200 |
| 2021/09/30 | 2,022 | 2,112 | 2,000 | 2,080 | 15,900 |
| 2021/09/29 | 2,010 | 2,078 | 1,920 | 2,060 | 15,100 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 4,140 | 4,245 | 4,095 | 4,120 | 9,400 |
| 2021/09/27 | 4,320 | 4,320 | 4,120 | 4,245 | 13,600 |
| 2021/09/24 | 4,285 | 4,480 | 4,075 | 4,405 | 21,800 |
| 2021/09/22 | 4,155 | 4,310 | 3,990 | 4,145 | 18,500 |
| 2021/09/21 | 4,155 | 4,250 | 3,970 | 4,220 | 30,300 |
| 2021/09/17 | 4,510 | 4,700 | 4,295 | 4,295 | 30,900 |
| 2021/09/16 | 4,455 | 4,630 | 4,345 | 4,440 | 84,100 |
| 2021/09/15 | 4,095 | 4,175 | 4,045 | 4,175 | 9,000 |
| 2021/09/14 | 4,260 | 4,305 | 4,090 | 4,150 | 23,600 |
| 2021/09/13 | 3,965 | 4,360 | 3,955 | 4,360 | 42,400 |
| 2021/09/10 | 3,890 | 3,950 | 3,830 | 3,895 | 4,700 |
| 2021/09/09 | 3,925 | 3,925 | 3,820 | 3,820 | 3,300 |
| 2021/09/08 | 4,010 | 4,010 | 3,810 | 3,875 | 4,300 |
| 2021/09/07 | 4,030 | 4,050 | 3,890 | 4,015 | 6,200 |
| 2021/09/06 | 3,970 | 4,195 | 3,940 | 4,030 | 13,300 |
| 2021/09/03 | 3,640 | 3,945 | 3,635 | 3,945 | 13,200 |
| 2021/09/02 | 3,785 | 3,865 | 3,680 | 3,710 | 7,000 |
| 2021/09/01 | 3,825 | 3,880 | 3,800 | 3,800 | 2,000 |
| 2021/08/31 | 3,900 | 3,970 | 3,815 | 3,825 | 2,400 |
| 2021/08/30 | 3,945 | 3,945 | 3,860 | 3,920 | 1,800 |
| 2021/08/27 | 4,020 | 4,020 | 3,790 | 3,950 | 4,300 |
| 2021/08/26 | 4,005 | 4,075 | 3,950 | 3,950 | 4,300 |
| 2021/08/25 | 3,925 | 3,990 | 3,755 | 3,985 | 10,100 |
| 2021/08/24 | 3,995 | 4,110 | 3,845 | 3,875 | 16,100 |
| 2021/08/23 | 4,115 | 4,205 | 3,955 | 3,990 | 21,700 |
| 2021/08/20 | 4,080 | 4,135 | 3,875 | 3,985 | 18,300 |
| 2021/08/19 | 4,100 | 4,250 | 3,930 | 4,080 | 14,600 |
| 2021/08/18 | 3,795 | 4,130 | 3,605 | 4,095 | 28,100 |
| 2021/08/17 | 3,880 | 3,880 | 3,755 | 3,795 | 8,700 |
| 2021/08/16 | 3,700 | 3,955 | 3,515 | 3,900 | 56,100 |
| 2021/08/13 | 3,410 | 3,420 | 3,350 | 3,355 | 6,300 |
| 2021/08/12 | 3,450 | 3,450 | 3,370 | 3,395 | 2,600 |
| 2021/08/11 | 3,445 | 3,475 | 3,375 | 3,455 | 4,200 |
| 2021/08/10 | 3,360 | 3,470 | 3,290 | 3,470 | 4,800 |
| 2021/08/06 | 3,400 | 3,415 | 3,360 | 3,360 | 2,200 |
| 2021/08/05 | 3,295 | 3,425 | 3,295 | 3,385 | 4,100 |
| 2021/08/04 | 3,430 | 3,430 | 3,260 | 3,280 | 9,300 |
| 2021/08/03 | 3,480 | 3,490 | 3,310 | 3,335 | 15,200 |
| 2021/08/02 | 3,460 | 3,475 | 3,400 | 3,430 | 2,900 |
| 2021/07/30 | 3,400 | 3,415 | 3,270 | 3,390 | 5,600 |
| 2021/07/29 | 3,285 | 3,400 | 3,285 | 3,400 | 1,400 |
| 2021/07/28 | 3,360 | 3,450 | 3,340 | 3,340 | 5,700 |
| 2021/07/27 | 3,380 | 3,380 | 3,310 | 3,325 | 2,900 |
| 2021/07/26 | 3,310 | 3,355 | 3,285 | 3,310 | 4,400 |
| 2021/07/21 | 3,205 | 3,330 | 3,195 | 3,285 | 9,200 |
| 2021/07/20 | 3,135 | 3,260 | 3,110 | 3,205 | 9,000 |
| 2021/07/19 | 3,145 | 3,145 | 3,040 | 3,090 | 2,500 |
| 2021/07/16 | 3,055 | 3,145 | 3,025 | 3,145 | 13,200 |
| 2021/07/15 | 3,170 | 3,200 | 3,085 | 3,145 | 4,600 |
| 2021/07/14 | 3,290 | 3,290 | 3,220 | 3,225 | 300 |
| 2021/07/13 | 3,225 | 3,255 | 3,170 | 3,170 | 2,200 |
| 2021/07/12 | 3,300 | 3,305 | 3,245 | 3,270 | 6,800 |
| 2021/07/09 | 3,090 | 3,160 | 3,085 | 3,160 | 1,500 |
| 2021/07/08 | 3,210 | 3,210 | 3,085 | 3,160 | 6,000 |
| 2021/07/07 | 3,120 | 3,130 | 3,030 | 3,075 | 4,100 |
| 2021/07/06 | 3,175 | 3,175 | 3,090 | 3,100 | 1,800 |
| 2021/07/05 | 3,210 | 3,310 | 3,085 | 3,145 | 7,300 |
| 2021/07/02 | 3,260 | 3,295 | 3,230 | 3,230 | 2,300 |
| 2021/07/01 | 3,325 | 3,325 | 3,230 | 3,280 | 2,300 |
| 2021/06/30 | 3,300 | 3,300 | 3,180 | 3,255 | 4,400 |
| 2021/06/29 | 3,285 | 3,350 | 3,250 | 3,280 | 2,800 |
| 2021/06/28 | 3,195 | 3,315 | 3,180 | 3,285 | 8,100 |
| 2021/06/25 | 3,220 | 3,290 | 3,200 | 3,240 | 1,400 |
| 2021/06/24 | 3,305 | 3,315 | 3,220 | 3,220 | 6,900 |
| 2021/06/23 | 3,175 | 3,425 | 3,175 | 3,375 | 26,900 |
| 2021/06/22 | 3,035 | 3,120 | 3,035 | 3,120 | 28,100 |
| 2021/06/21 | 2,966 | 3,005 | 2,900 | 2,966 | 19,300 |
| 2021/06/18 | 3,110 | 3,110 | 2,951 | 3,010 | 20,400 |
| 2021/06/17 | 3,035 | 3,075 | 2,999 | 3,065 | 7,500 |
| 2021/06/16 | 3,010 | 3,080 | 3,005 | 3,040 | 7,800 |
| 2021/06/15 | 3,185 | 3,185 | 3,035 | 3,060 | 8,600 |
| 2021/06/14 | 3,150 | 3,170 | 3,060 | 3,085 | 5,800 |
| 2021/06/11 | 3,195 | 3,195 | 3,130 | 3,150 | 3,300 |
| 2021/06/10 | 3,150 | 3,190 | 3,125 | 3,125 | 3,300 |
| 2021/06/09 | 3,195 | 3,225 | 3,145 | 3,150 | 2,800 |
| 2021/06/08 | 3,085 | 3,210 | 3,080 | 3,195 | 7,700 |
| 2021/06/07 | 3,015 | 3,085 | 2,980 | 3,085 | 7,100 |
| 2021/06/04 | 3,110 | 3,110 | 3,000 | 3,015 | 12,800 |
| 2021/06/03 | 3,155 | 3,175 | 3,075 | 3,105 | 15,600 |
| 2021/06/02 | 3,255 | 3,260 | 3,105 | 3,160 | 7,800 |
| 2021/06/01 | 3,110 | 3,250 | 3,085 | 3,235 | 11,300 |
| 2021/05/31 | 3,125 | 3,150 | 3,070 | 3,085 | 5,300 |
| 2021/05/28 | 3,295 | 3,295 | 3,165 | 3,165 | 3,800 |
| 2021/05/27 | 3,255 | 3,330 | 3,180 | 3,185 | 5,300 |
| 2021/05/26 | 3,280 | 3,380 | 3,255 | 3,275 | 6,200 |
| 2021/05/25 | 3,105 | 3,290 | 3,075 | 3,235 | 21,700 |
| 2021/05/24 | 3,120 | 3,120 | 3,025 | 3,085 | 19,100 |
| 2021/05/21 | 3,270 | 3,270 | 3,005 | 3,135 | 46,300 |
| 2021/05/20 | 3,215 | 3,275 | 3,180 | 3,270 | 13,900 |
| 2021/05/19 | 3,355 | 3,355 | 3,175 | 3,205 | 13,000 |
| 2021/05/18 | 3,250 | 3,300 | 3,105 | 3,285 | 23,800 |
| 2021/05/17 | 3,480 | 3,555 | 3,230 | 3,230 | 37,000 |
| 2021/05/14 | 3,600 | 3,690 | 3,540 | 3,550 | 24,700 |
| 2021/05/13 | 3,580 | 3,590 | 3,400 | 3,475 | 14,700 |
| 2021/05/12 | 3,550 | 3,650 | 3,475 | 3,590 | 17,000 |
| 2021/05/11 | 3,675 | 3,675 | 3,485 | 3,525 | 15,800 |
| 2021/05/10 | 3,525 | 3,600 | 3,525 | 3,535 | 1,800 |
| 2021/05/07 | 3,515 | 3,630 | 3,510 | 3,525 | 6,700 |
| 2021/05/06 | 3,575 | 3,655 | 3,530 | 3,530 | 9,900 |
| 2021/04/30 | 3,730 | 3,730 | 3,555 | 3,695 | 4,600 |
| 2021/04/28 | 3,760 | 3,760 | 3,640 | 3,730 | 5,400 |
| 2021/04/27 | 3,745 | 3,770 | 3,695 | 3,760 | 10,900 |
| 2021/04/26 | 3,650 | 3,740 | 3,585 | 3,675 | 11,200 |
| 2021/04/23 | 3,550 | 3,605 | 3,490 | 3,510 | 8,200 |
| 2021/04/22 | 3,590 | 3,700 | 3,555 | 3,580 | 8,600 |
| 2021/04/21 | 3,435 | 3,590 | 3,435 | 3,520 | 16,000 |
| 2021/04/20 | 3,555 | 3,555 | 3,480 | 3,500 | 18,300 |
| 2021/04/19 | 3,705 | 3,760 | 3,530 | 3,565 | 25,800 |
| 2021/04/16 | 3,745 | 3,900 | 3,430 | 3,775 | 169,600 |
| 2021/04/15 | 3,845 | 3,940 | 3,800 | 3,940 | 7,700 |
| 2021/04/14 | 3,895 | 3,920 | 3,820 | 3,915 | 6,000 |
| 2021/04/13 | 3,785 | 3,940 | 3,785 | 3,895 | 16,900 |
| 2021/04/12 | 3,695 | 3,780 | 3,655 | 3,780 | 20,300 |
| 2021/04/09 | 3,700 | 3,850 | 3,665 | 3,695 | 23,800 |
| 2021/04/08 | 3,715 | 3,735 | 3,630 | 3,690 | 8,100 |
| 2021/04/07 | 3,750 | 3,760 | 3,705 | 3,755 | 2,000 |
| 2021/04/06 | 3,735 | 3,770 | 3,720 | 3,740 | 4,000 |
| 2021/04/05 | 3,780 | 3,815 | 3,700 | 3,735 | 4,600 |
| 2021/04/02 | 3,900 | 3,900 | 3,705 | 3,780 | 13,900 |
| 2021/04/01 | 3,975 | 3,975 | 3,850 | 3,850 | 9,600 |
| 2021/03/31 | 3,850 | 3,920 | 3,775 | 3,920 | 10,600 |
| 2021/03/30 | 3,640 | 3,905 | 3,640 | 3,890 | 33,300 |
| 2021/03/29 | 3,780 | 3,780 | 3,455 | 3,570 | 31,600 |
| 2021/03/26 | 3,450 | 3,730 | 3,450 | 3,710 | 38,000 |
| 2021/03/25 | 3,405 | 3,430 | 3,300 | 3,430 | 4,600 |
| 2021/03/24 | 3,395 | 3,420 | 3,285 | 3,365 | 8,300 |
| 2021/03/23 | 3,355 | 3,490 | 3,355 | 3,465 | 5,100 |
| 2021/03/22 | 3,390 | 3,400 | 3,315 | 3,350 | 8,900 |
| 2021/03/19 | 3,400 | 3,505 | 3,380 | 3,415 | 10,100 |
| 2021/03/18 | 3,530 | 3,530 | 3,400 | 3,470 | 4,500 |
| 2021/03/17 | 3,400 | 3,500 | 3,400 | 3,460 | 5,200 |
| 2021/03/16 | 3,505 | 3,510 | 3,345 | 3,510 | 11,600 |
| 2021/03/15 | 3,580 | 3,580 | 3,460 | 3,505 | 7,200 |
| 2021/03/12 | 3,340 | 3,580 | 3,325 | 3,580 | 22,600 |
| 2021/03/11 | 3,390 | 3,390 | 3,225 | 3,320 | 8,200 |
| 2021/03/10 | 3,185 | 3,350 | 3,185 | 3,335 | 9,200 |
| 2021/03/09 | 3,150 | 3,260 | 3,120 | 3,230 | 11,800 |
| 2021/03/08 | 3,265 | 3,290 | 3,155 | 3,200 | 12,300 |
| 2021/03/05 | 3,285 | 3,295 | 3,170 | 3,265 | 18,000 |
| 2021/03/04 | 3,290 | 3,470 | 3,290 | 3,375 | 6,000 |
| 2021/03/03 | 3,615 | 3,650 | 3,290 | 3,360 | 11,700 |
| 2021/03/02 | 3,455 | 3,610 | 3,355 | 3,545 | 24,600 |
| 2021/03/01 | 3,345 | 3,500 | 3,240 | 3,455 | 11,600 |
| 2021/02/26 | 3,295 | 3,380 | 3,110 | 3,345 | 12,900 |
| 2021/02/25 | 3,425 | 3,425 | 3,210 | 3,335 | 8,300 |
| 2021/02/24 | 3,250 | 3,450 | 3,135 | 3,355 | 28,800 |
| 2021/02/22 | 3,455 | 3,460 | 3,285 | 3,320 | 14,700 |
| 2021/02/19 | 3,550 | 3,640 | 3,350 | 3,465 | 32,900 |
| 2021/02/18 | 3,390 | 3,700 | 3,280 | 3,690 | 48,400 |
| 2021/02/17 | 3,285 | 3,415 | 3,250 | 3,390 | 12,100 |
| 2021/02/16 | 3,395 | 3,500 | 3,270 | 3,315 | 38,600 |
| 2021/02/15 | 3,575 | 3,700 | 3,125 | 3,465 | 137,600 |
| 2021/02/12 | 3,095 | 3,095 | 2,865 | 3,015 | 27,200 |
| 2021/02/10 | 3,010 | 3,060 | 2,971 | 2,971 | 10,400 |
| 2021/02/09 | 2,842 | 3,170 | 2,815 | 3,065 | 20,200 |
| 2021/02/08 | 2,873 | 2,933 | 2,830 | 2,875 | 2,900 |
| 2021/02/05 | 2,833 | 2,880 | 2,814 | 2,873 | 3,800 |
| 2021/02/04 | 2,950 | 2,950 | 2,815 | 2,857 | 1,900 |
| 2021/02/03 | 3,045 | 3,050 | 2,930 | 2,963 | 6,600 |
| 2021/02/02 | 2,994 | 3,030 | 2,898 | 3,005 | 6,700 |
| 2021/02/01 | 2,721 | 2,949 | 2,680 | 2,949 | 7,800 |
| 2021/01/29 | 2,825 | 2,851 | 2,730 | 2,737 | 6,000 |
| 2021/01/28 | 2,830 | 2,894 | 2,800 | 2,850 | 13,500 |
| 2021/01/27 | 3,050 | 3,050 | 2,915 | 2,930 | 3,500 |
| 2021/01/26 | 3,050 | 3,050 | 2,932 | 2,957 | 6,000 |
| 2021/01/25 | 2,942 | 3,050 | 2,855 | 3,050 | 20,600 |
| 2021/01/22 | 2,851 | 2,959 | 2,851 | 2,942 | 13,300 |
| 2021/01/21 | 2,658 | 2,850 | 2,645 | 2,850 | 23,400 |
| 2021/01/20 | 2,651 | 2,651 | 2,545 | 2,632 | 10,700 |
| 2021/01/19 | 2,600 | 2,655 | 2,576 | 2,611 | 5,600 |
| 2021/01/18 | 2,487 | 2,565 | 2,473 | 2,550 | 3,800 |
| 2021/01/15 | 2,466 | 2,467 | 2,429 | 2,467 | 13,300 |
| 2021/01/14 | 2,505 | 2,505 | 2,420 | 2,488 | 8,400 |
| 2021/01/13 | 2,458 | 2,498 | 2,450 | 2,455 | 13,100 |
| 2021/01/12 | 2,590 | 2,590 | 2,450 | 2,457 | 10,900 |
| 2021/01/08 | 2,582 | 2,582 | 2,532 | 2,540 | 4,000 |
| 2021/01/07 | 2,542 | 2,600 | 2,525 | 2,532 | 5,000 |
| 2021/01/06 | 2,564 | 2,597 | 2,532 | 2,542 | 6,800 |
| 2021/01/05 | 2,630 | 2,630 | 2,486 | 2,564 | 9,700 |
| 2021/01/04 | 2,718 | 2,718 | 2,590 | 2,630 | 13,100 |