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
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

このページの先頭へ