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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 1,790 | 1,800 | 1,734 | 1,756 | 32,000 |
2023/06/30 | 1,748 | 1,793 | 1,704 | 1,779 | 37,600 |
2023/06/29 | 1,751 | 1,774 | 1,714 | 1,723 | 34,900 |
2023/06/28 | 1,738 | 1,760 | 1,693 | 1,741 | 33,100 |
2023/06/27 | 1,691 | 1,747 | 1,685 | 1,738 | 49,500 |
2023/06/26 | 1,712 | 1,756 | 1,675 | 1,704 | 84,500 |
2023/06/23 | 1,782 | 1,820 | 1,704 | 1,752 | 74,000 |
2023/06/22 | 1,770 | 1,795 | 1,751 | 1,751 | 39,700 |
2023/06/21 | 1,810 | 1,823 | 1,761 | 1,784 | 73,900 |
2023/06/20 | 1,879 | 1,885 | 1,798 | 1,823 | 88,900 |
2023/06/19 | 1,863 | 1,898 | 1,830 | 1,862 | 60,700 |
2023/06/16 | 1,766 | 1,850 | 1,765 | 1,848 | 72,300 |
2023/06/15 | 1,733 | 1,773 | 1,733 | 1,763 | 24,800 |
2023/06/14 | 1,766 | 1,783 | 1,718 | 1,733 | 53,300 |
2023/06/13 | 1,777 | 1,815 | 1,751 | 1,795 | 72,900 |
2023/06/12 | 1,711 | 1,752 | 1,698 | 1,745 | 47,600 |
2023/06/09 | 1,668 | 1,726 | 1,643 | 1,683 | 68,400 |
2023/06/08 | 1,674 | 1,674 | 1,629 | 1,668 | 49,900 |
2023/06/07 | 1,728 | 1,735 | 1,640 | 1,661 | 64,000 |
2023/06/06 | 1,698 | 1,755 | 1,670 | 1,707 | 76,500 |
2023/06/05 | 1,725 | 1,725 | 1,675 | 1,710 | 69,800 |
2023/06/02 | 1,656 | 1,710 | 1,622 | 1,685 | 71,800 |
2023/06/01 | 1,601 | 1,674 | 1,591 | 1,657 | 71,500 |
2023/05/31 | 1,608 | 1,661 | 1,607 | 1,614 | 60,400 |
2023/05/30 | 1,661 | 1,674 | 1,568 | 1,622 | 157,500 |
2023/05/29 | 1,713 | 1,730 | 1,612 | 1,625 | 153,200 |
2023/05/26 | 1,740 | 1,782 | 1,664 | 1,678 | 232,600 |
2023/05/25 | 1,840 | 1,841 | 1,743 | 1,746 | 144,500 |
2023/05/24 | 1,827 | 1,886 | 1,823 | 1,838 | 51,800 |
2023/05/23 | 1,920 | 1,958 | 1,827 | 1,849 | 240,200 |
2023/05/22 | 2,098 | 2,114 | 1,840 | 1,908 | 464,300 |
2023/05/19 | 2,182 | 2,207 | 2,070 | 2,114 | 152,900 |
2023/05/18 | 2,400 | 2,420 | 2,151 | 2,164 | 190,500 |
2023/05/17 | 2,295 | 2,443 | 2,255 | 2,399 | 169,100 |
2023/05/16 | 2,199 | 2,296 | 2,134 | 2,245 | 450,400 |
2023/05/15 | 2,020 | 2,046 | 1,962 | 1,989 | 60,000 |
2023/05/12 | 1,980 | 2,100 | 1,971 | 2,026 | 51,800 |
2023/05/11 | 2,039 | 2,045 | 1,993 | 1,995 | 34,600 |
2023/05/10 | 2,029 | 2,114 | 2,010 | 2,039 | 71,300 |
2023/05/09 | 2,076 | 2,117 | 1,987 | 2,016 | 40,000 |
2023/05/08 | 2,069 | 2,129 | 2,029 | 2,076 | 54,000 |
2023/05/02 | 2,090 | 2,090 | 2,024 | 2,067 | 27,900 |
2023/05/01 | 2,148 | 2,148 | 2,029 | 2,110 | 26,800 |
2023/04/28 | 2,139 | 2,148 | 2,085 | 2,135 | 14,000 |
2023/04/27 | 2,131 | 2,265 | 2,126 | 2,135 | 48,300 |
2023/04/26 | 2,068 | 2,123 | 2,050 | 2,106 | 20,900 |
2023/04/25 | 2,065 | 2,129 | 2,030 | 2,100 | 40,900 |
2023/04/24 | 2,055 | 2,099 | 2,040 | 2,058 | 17,600 |
2023/04/21 | 2,138 | 2,138 | 2,018 | 2,068 | 44,800 |
2023/04/20 | 2,150 | 2,176 | 2,125 | 2,143 | 5,300 |
2023/04/19 | 2,220 | 2,220 | 2,125 | 2,151 | 14,000 |
2023/04/18 | 2,107 | 2,222 | 2,065 | 2,222 | 22,000 |
2023/04/17 | 2,139 | 2,150 | 2,032 | 2,057 | 14,400 |
2023/04/14 | 2,167 | 2,185 | 2,116 | 2,139 | 16,900 |
2023/04/13 | 2,051 | 2,129 | 2,051 | 2,117 | 16,600 |
2023/04/12 | 2,052 | 2,085 | 2,024 | 2,067 | 10,800 |
2023/04/11 | 2,086 | 2,145 | 2,040 | 2,060 | 20,000 |
2023/04/10 | 2,050 | 2,077 | 2,028 | 2,070 | 12,600 |
2023/04/07 | 1,984 | 2,036 | 1,970 | 2,035 | 14,400 |
2023/04/06 | 1,961 | 2,022 | 1,960 | 1,985 | 10,100 |
2023/04/05 | 2,005 | 2,040 | 1,961 | 1,972 | 14,600 |
2023/04/04 | 2,063 | 2,068 | 2,001 | 2,022 | 14,100 |
2023/04/03 | 2,020 | 2,097 | 2,009 | 2,063 | 16,500 |
2023/03/31 | 2,004 | 2,049 | 1,921 | 1,985 | 40,300 |
2023/03/30 | 2,000 | 2,071 | 1,987 | 2,001 | 15,500 |
2023/03/29 | 2,057 | 2,120 | 1,988 | 2,000 | 42,500 |
2023/03/28 | 2,165 | 2,165 | 2,026 | 2,060 | 43,000 |
2023/03/27 | 1,989 | 2,215 | 1,989 | 2,200 | 75,900 |
2023/03/24 | 2,050 | 2,132 | 1,958 | 1,989 | 61,400 |
2023/03/23 | 1,988 | 2,089 | 1,942 | 2,046 | 80,000 |
2023/03/22 | 1,980 | 2,190 | 1,937 | 2,070 | 139,800 |
2023/03/20 | 2,097 | 2,124 | 1,916 | 2,009 | 140,900 |
2023/03/17 | 1,950 | 2,060 | 1,899 | 2,056 | 94,500 |
2023/03/16 | 1,823 | 1,970 | 1,790 | 1,950 | 97,600 |
2023/03/15 | 1,784 | 1,888 | 1,721 | 1,841 | 68,300 |
2023/03/14 | 1,798 | 1,850 | 1,700 | 1,744 | 83,600 |
2023/03/13 | 1,806 | 1,913 | 1,705 | 1,782 | 141,500 |
2023/03/10 | 1,677 | 1,825 | 1,654 | 1,773 | 118,100 |
2023/03/09 | 1,648 | 1,724 | 1,636 | 1,679 | 132,800 |
2023/03/08 | 1,600 | 1,657 | 1,575 | 1,578 | 115,300 |
2023/03/07 | 1,580 | 1,598 | 1,550 | 1,597 | 66,700 |
2023/03/06 | 1,523 | 1,596 | 1,498 | 1,572 | 55,800 |
2023/03/03 | 1,510 | 1,537 | 1,492 | 1,510 | 82,300 |
2023/03/02 | 1,540 | 1,555 | 1,443 | 1,499 | 143,500 |
2023/03/01 | 1,437 | 1,551 | 1,437 | 1,533 | 87,300 |
2023/02/28 | 1,440 | 1,480 | 1,422 | 1,467 | 33,400 |
2023/02/27 | 1,442 | 1,442 | 1,413 | 1,420 | 14,100 |
2023/02/24 | 1,418 | 1,450 | 1,407 | 1,442 | 11,500 |
2023/02/22 | 1,437 | 1,494 | 1,414 | 1,414 | 8,100 |
2023/02/21 | 1,458 | 1,473 | 1,424 | 1,452 | 4,600 |
2023/02/20 | 1,525 | 1,525 | 1,461 | 1,474 | 5,500 |
2023/02/17 | 1,466 | 1,537 | 1,446 | 1,524 | 9,000 |
2023/02/16 | 1,444 | 1,498 | 1,421 | 1,468 | 11,200 |
2023/02/15 | 1,476 | 1,477 | 1,400 | 1,414 | 32,900 |
2023/02/14 | 1,385 | 1,432 | 1,352 | 1,386 | 10,100 |
2023/02/13 | 1,405 | 1,405 | 1,328 | 1,356 | 15,100 |
2023/02/10 | 1,430 | 1,430 | 1,391 | 1,413 | 4,000 |
2023/02/09 | 1,401 | 1,450 | 1,401 | 1,434 | 6,400 |
2023/02/08 | 1,386 | 1,399 | 1,381 | 1,393 | 7,000 |
2023/02/07 | 1,420 | 1,420 | 1,386 | 1,386 | 1,200 |
2023/02/06 | 1,399 | 1,405 | 1,380 | 1,398 | 3,800 |
2023/02/03 | 1,418 | 1,427 | 1,387 | 1,393 | 3,500 |
2023/02/02 | 1,422 | 1,449 | 1,370 | 1,429 | 6,500 |
2023/02/01 | 1,384 | 1,482 | 1,371 | 1,392 | 17,200 |
2023/01/31 | 1,361 | 1,379 | 1,351 | 1,367 | 23,000 |
2023/01/30 | 1,365 | 1,396 | 1,352 | 1,354 | 5,400 |
2023/01/27 | 1,383 | 1,384 | 1,364 | 1,365 | 1,200 |
2023/01/26 | 1,416 | 1,416 | 1,360 | 1,394 | 3,000 |
2023/01/25 | 1,403 | 1,417 | 1,380 | 1,386 | 4,700 |
2023/01/24 | 1,382 | 1,433 | 1,371 | 1,433 | 7,300 |
2023/01/23 | 1,350 | 1,393 | 1,347 | 1,352 | 7,900 |
2023/01/20 | 1,349 | 1,351 | 1,333 | 1,333 | 7,300 |
2023/01/19 | 1,386 | 1,386 | 1,349 | 1,349 | 5,400 |
2023/01/18 | 1,400 | 1,400 | 1,361 | 1,388 | 3,100 |
2023/01/17 | 1,399 | 1,399 | 1,390 | 1,397 | 1,300 |
2023/01/16 | 1,377 | 1,402 | 1,372 | 1,390 | 2,400 |
2023/01/13 | 1,450 | 1,452 | 1,380 | 1,382 | 9,900 |
2023/01/12 | 1,471 | 1,500 | 1,454 | 1,454 | 1,200 |
2023/01/11 | 1,509 | 1,509 | 1,469 | 1,482 | 2,400 |
2023/01/10 | 1,435 | 1,515 | 1,432 | 1,479 | 6,500 |
2023/01/06 | 1,441 | 1,469 | 1,435 | 1,435 | 3,100 |
2023/01/05 | 1,449 | 1,494 | 1,434 | 1,436 | 2,100 |
2023/01/04 | 1,502 | 1,502 | 1,435 | 1,461 | 1,200 |