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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,500 | 1,570 | 1,500 | 1,521 | 6,700 |
| 2024/12/27 | 1,473 | 1,499 | 1,441 | 1,499 | 5,700 |
| 2024/12/26 | 1,474 | 1,474 | 1,444 | 1,473 | 10,200 |
| 2024/12/25 | 1,384 | 1,470 | 1,366 | 1,470 | 55,100 |
| 2024/12/24 | 1,402 | 1,412 | 1,378 | 1,389 | 2,700 |
| 2024/12/23 | 1,440 | 1,448 | 1,400 | 1,409 | 22,500 |
| 2024/12/20 | 1,378 | 1,418 | 1,377 | 1,400 | 132,400 |
| 2024/12/19 | 1,400 | 1,465 | 1,367 | 1,400 | 43,400 |
| 2024/12/18 | 1,373 | 1,475 | 1,349 | 1,439 | 84,300 |
| 2024/12/17 | 1,371 | 1,381 | 1,355 | 1,360 | 8,600 |
| 2024/12/16 | 1,396 | 1,397 | 1,366 | 1,366 | 10,200 |
| 2024/12/13 | 1,389 | 1,398 | 1,343 | 1,359 | 10,100 |
| 2024/12/12 | 1,385 | 1,398 | 1,359 | 1,359 | 10,700 |
| 2024/12/11 | 1,375 | 1,396 | 1,355 | 1,357 | 9,100 |
| 2024/12/10 | 1,340 | 1,526 | 1,340 | 1,365 | 73,200 |
| 2024/12/09 | 1,360 | 1,360 | 1,316 | 1,344 | 4,600 |
| 2024/12/06 | 1,331 | 1,360 | 1,328 | 1,355 | 2,200 |
| 2024/12/05 | 1,360 | 1,360 | 1,327 | 1,327 | 4,300 |
| 2024/12/04 | 1,334 | 1,375 | 1,331 | 1,360 | 2,900 |
| 2024/12/03 | 1,387 | 1,409 | 1,339 | 1,349 | 4,600 |
| 2024/12/02 | 1,376 | 1,382 | 1,357 | 1,357 | 2,500 |
| 2024/11/29 | 1,397 | 1,415 | 1,357 | 1,385 | 3,600 |
| 2024/11/28 | 1,361 | 1,397 | 1,352 | 1,391 | 6,700 |
| 2024/11/27 | 1,362 | 1,430 | 1,362 | 1,391 | 6,800 |
| 2024/11/26 | 1,373 | 1,399 | 1,360 | 1,362 | 3,500 |
| 2024/11/25 | 1,388 | 1,430 | 1,363 | 1,363 | 7,100 |
| 2024/11/22 | 1,369 | 1,385 | 1,340 | 1,364 | 2,500 |
| 2024/11/21 | 1,383 | 1,397 | 1,358 | 1,358 | 4,200 |
| 2024/11/20 | 1,398 | 1,398 | 1,333 | 1,350 | 4,200 |
| 2024/11/19 | 1,299 | 1,398 | 1,299 | 1,398 | 13,200 |
| 2024/11/18 | 1,305 | 1,331 | 1,290 | 1,299 | 2,200 |
| 2024/11/15 | 1,407 | 1,407 | 1,306 | 1,321 | 12,700 |
| 2024/11/14 | 1,419 | 1,444 | 1,367 | 1,377 | 10,200 |
| 2024/11/13 | 1,409 | 1,460 | 1,383 | 1,419 | 9,600 |
| 2024/11/12 | 1,389 | 1,405 | 1,340 | 1,405 | 5,000 |
| 2024/11/11 | 1,413 | 1,419 | 1,351 | 1,361 | 5,800 |
| 2024/11/08 | 1,346 | 1,386 | 1,346 | 1,383 | 6,000 |
| 2024/11/07 | 1,430 | 1,430 | 1,359 | 1,365 | 9,600 |
| 2024/11/06 | 1,352 | 1,423 | 1,352 | 1,423 | 2,800 |
| 2024/11/05 | 1,338 | 1,374 | 1,309 | 1,352 | 6,500 |
| 2024/11/01 | 1,306 | 1,309 | 1,252 | 1,309 | 6,300 |
| 2024/10/31 | 1,300 | 1,301 | 1,255 | 1,287 | 6,600 |
| 2024/10/30 | 1,308 | 1,330 | 1,300 | 1,300 | 6,400 |
| 2024/10/29 | 1,300 | 1,329 | 1,291 | 1,328 | 4,200 |
| 2024/10/28 | 1,242 | 1,300 | 1,234 | 1,297 | 3,100 |
| 2024/10/25 | 1,245 | 1,248 | 1,243 | 1,245 | 1,000 |
| 2024/10/24 | 1,266 | 1,284 | 1,226 | 1,250 | 7,900 |
| 2024/10/23 | 1,267 | 1,298 | 1,266 | 1,267 | 3,000 |
| 2024/10/22 | 1,295 | 1,330 | 1,246 | 1,266 | 5,700 |
| 2024/10/21 | 1,287 | 1,290 | 1,256 | 1,287 | 7,000 |
| 2024/10/18 | 1,221 | 1,260 | 1,221 | 1,231 | 6,500 |
| 2024/10/17 | 1,205 | 1,235 | 1,192 | 1,206 | 3,300 |
| 2024/10/16 | 1,234 | 1,243 | 1,205 | 1,205 | 3,800 |
| 2024/10/15 | 1,261 | 1,279 | 1,215 | 1,215 | 2,600 |
| 2024/10/11 | 1,218 | 1,280 | 1,197 | 1,231 | 5,500 |
| 2024/10/10 | 1,304 | 1,304 | 1,207 | 1,218 | 6,700 |
| 2024/10/09 | 1,227 | 1,257 | 1,227 | 1,257 | 1,300 |
| 2024/10/08 | 1,194 | 1,257 | 1,172 | 1,222 | 10,400 |
| 2024/10/07 | 1,200 | 1,200 | 1,160 | 1,200 | 7,500 |
| 2024/10/04 | 1,169 | 1,173 | 1,156 | 1,173 | 1,500 |
| 2024/10/03 | 1,168 | 1,168 | 1,155 | 1,155 | 2,200 |
| 2024/10/02 | 1,178 | 1,181 | 1,146 | 1,153 | 4,300 |
| 2024/10/01 | 1,148 | 1,167 | 1,142 | 1,167 | 3,200 |
| 2024/09/30 | 1,135 | 1,200 | 1,135 | 1,140 | 55,400 |
| 2024/09/27 | 1,191 | 1,226 | 1,155 | 1,193 | 6,500 |
| 2024/09/26 | 1,156 | 1,180 | 1,135 | 1,161 | 3,000 |
| 2024/09/25 | 1,164 | 1,168 | 1,136 | 1,150 | 2,200 |
| 2024/09/24 | 1,210 | 1,240 | 1,146 | 1,159 | 8,200 |
| 2024/09/20 | 1,138 | 1,157 | 1,124 | 1,157 | 4,300 |
| 2024/09/19 | 1,133 | 1,141 | 1,118 | 1,125 | 7,600 |
| 2024/09/18 | 1,139 | 1,147 | 1,109 | 1,133 | 4,500 |
| 2024/09/17 | 1,141 | 1,150 | 1,118 | 1,137 | 8,600 |
| 2024/09/13 | 1,173 | 1,173 | 1,138 | 1,150 | 4,300 |
| 2024/09/12 | 1,168 | 1,183 | 1,136 | 1,173 | 13,600 |
| 2024/09/11 | 1,204 | 1,229 | 1,144 | 1,148 | 9,200 |
| 2024/09/10 | 1,237 | 1,279 | 1,169 | 1,209 | 9,200 |
| 2024/09/09 | 1,245 | 1,268 | 1,212 | 1,237 | 7,400 |
| 2024/09/06 | 1,278 | 1,313 | 1,267 | 1,287 | 12,300 |
| 2024/09/05 | 1,279 | 1,321 | 1,265 | 1,275 | 8,500 |
| 2024/09/04 | 1,258 | 1,344 | 1,258 | 1,291 | 7,400 |
| 2024/09/03 | 1,318 | 1,339 | 1,259 | 1,332 | 14,100 |
| 2024/09/02 | 1,295 | 1,296 | 1,257 | 1,258 | 4,000 |
| 2024/08/30 | 1,247 | 1,283 | 1,226 | 1,265 | 26,300 |
| 2024/08/29 | 1,293 | 1,316 | 1,277 | 1,277 | 10,200 |
| 2024/08/28 | 1,296 | 1,331 | 1,248 | 1,301 | 16,400 |
| 2024/08/27 | 1,275 | 1,296 | 1,237 | 1,274 | 5,200 |
| 2024/08/26 | 1,200 | 1,300 | 1,171 | 1,277 | 21,700 |
| 2024/08/23 | 1,163 | 1,200 | 1,160 | 1,199 | 18,600 |
| 2024/08/22 | 1,186 | 1,199 | 1,166 | 1,170 | 13,400 |
| 2024/08/21 | 1,229 | 1,230 | 1,175 | 1,180 | 7,100 |
| 2024/08/20 | 1,179 | 1,215 | 1,179 | 1,199 | 6,800 |
| 2024/08/19 | 1,200 | 1,230 | 1,169 | 1,185 | 18,400 |
| 2024/08/16 | 1,210 | 1,250 | 1,157 | 1,210 | 12,200 |
| 2024/08/15 | 1,100 | 1,200 | 1,100 | 1,183 | 44,900 |
| 2024/08/14 | 1,237 | 1,303 | 1,223 | 1,288 | 30,600 |
| 2024/08/13 | 1,223 | 1,290 | 1,185 | 1,237 | 43,000 |
| 2024/08/09 | 1,205 | 1,265 | 1,175 | 1,217 | 16,000 |
| 2024/08/08 | 1,151 | 1,176 | 1,127 | 1,175 | 33,200 |
| 2024/08/07 | 1,092 | 1,155 | 1,066 | 1,121 | 40,700 |
| 2024/08/06 | 1,038 | 1,096 | 1,010 | 1,062 | 56,000 |
| 2024/08/05 | 1,188 | 1,188 | 1,008 | 1,009 | 60,700 |
| 2024/08/02 | 1,405 | 1,405 | 1,296 | 1,308 | 18,300 |
| 2024/08/01 | 1,456 | 1,456 | 1,404 | 1,427 | 13,100 |
| 2024/07/31 | 1,487 | 1,491 | 1,457 | 1,465 | 9,400 |
| 2024/07/30 | 1,501 | 1,546 | 1,485 | 1,494 | 10,000 |
| 2024/07/29 | 1,505 | 1,521 | 1,501 | 1,505 | 4,700 |
| 2024/07/26 | 1,526 | 1,544 | 1,504 | 1,504 | 5,400 |
| 2024/07/25 | 1,511 | 1,549 | 1,503 | 1,526 | 7,700 |
| 2024/07/24 | 1,555 | 1,555 | 1,510 | 1,530 | 6,200 |
| 2024/07/23 | 1,538 | 1,578 | 1,538 | 1,560 | 5,300 |
| 2024/07/22 | 1,610 | 1,610 | 1,534 | 1,538 | 13,900 |
| 2024/07/19 | 1,528 | 1,565 | 1,528 | 1,530 | 7,900 |
| 2024/07/18 | 1,521 | 1,580 | 1,521 | 1,528 | 7,800 |
| 2024/07/17 | 1,547 | 1,569 | 1,527 | 1,540 | 4,600 |
| 2024/07/16 | 1,565 | 1,586 | 1,527 | 1,527 | 5,300 |
| 2024/07/12 | 1,523 | 1,556 | 1,510 | 1,556 | 12,300 |
| 2024/07/11 | 1,528 | 1,533 | 1,502 | 1,532 | 4,100 |
| 2024/07/10 | 1,509 | 1,517 | 1,505 | 1,505 | 1,100 |
| 2024/07/09 | 1,535 | 1,535 | 1,505 | 1,513 | 5,200 |
| 2024/07/08 | 1,536 | 1,536 | 1,509 | 1,535 | 2,000 |
| 2024/07/05 | 1,503 | 1,534 | 1,503 | 1,529 | 5,100 |
| 2024/07/04 | 1,501 | 1,515 | 1,501 | 1,503 | 9,000 |
| 2024/07/03 | 1,509 | 1,536 | 1,509 | 1,511 | 3,500 |
| 2024/07/02 | 1,546 | 1,546 | 1,502 | 1,512 | 9,400 |
| 2024/07/01 | 1,538 | 1,561 | 1,521 | 1,522 | 16,600 |
| 2024/06/28 | 1,590 | 1,590 | 1,557 | 1,559 | 6,400 |
| 2024/06/27 | 1,562 | 1,595 | 1,550 | 1,550 | 8,000 |
| 2024/06/26 | 1,541 | 1,579 | 1,541 | 1,562 | 4,600 |
| 2024/06/25 | 1,532 | 1,587 | 1,530 | 1,559 | 20,700 |
| 2024/06/24 | 1,552 | 1,569 | 1,552 | 1,556 | 5,600 |
| 2024/06/21 | 1,580 | 1,594 | 1,575 | 1,577 | 5,300 |
| 2024/06/20 | 1,565 | 1,588 | 1,556 | 1,580 | 2,400 |
| 2024/06/19 | 1,568 | 1,598 | 1,566 | 1,571 | 4,600 |
| 2024/06/18 | 1,575 | 1,596 | 1,567 | 1,572 | 10,800 |
| 2024/06/17 | 1,648 | 1,648 | 1,575 | 1,578 | 5,800 |
| 2024/06/14 | 1,577 | 1,694 | 1,577 | 1,618 | 14,700 |
| 2024/06/13 | 1,678 | 1,678 | 1,618 | 1,640 | 3,100 |
| 2024/06/12 | 1,684 | 1,685 | 1,649 | 1,671 | 3,700 |
| 2024/06/11 | 1,642 | 1,680 | 1,602 | 1,669 | 11,400 |
| 2024/06/10 | 1,605 | 1,648 | 1,589 | 1,648 | 1,400 |
| 2024/06/07 | 1,591 | 1,621 | 1,591 | 1,610 | 5,100 |
| 2024/06/06 | 1,626 | 1,626 | 1,584 | 1,592 | 6,200 |
| 2024/06/05 | 1,629 | 1,654 | 1,619 | 1,635 | 8,700 |
| 2024/06/04 | 1,615 | 1,661 | 1,611 | 1,637 | 18,100 |
| 2024/06/03 | 1,629 | 1,639 | 1,604 | 1,636 | 9,000 |
| 2024/05/31 | 1,583 | 1,639 | 1,580 | 1,639 | 10,500 |
| 2024/05/30 | 1,571 | 1,609 | 1,571 | 1,600 | 14,000 |
| 2024/05/29 | 1,613 | 1,613 | 1,580 | 1,605 | 10,400 |
| 2024/05/28 | 1,595 | 1,643 | 1,595 | 1,633 | 12,800 |
| 2024/05/27 | 1,609 | 1,611 | 1,574 | 1,599 | 20,500 |
| 2024/05/24 | 1,595 | 1,620 | 1,594 | 1,617 | 10,100 |
| 2024/05/23 | 1,615 | 1,639 | 1,535 | 1,634 | 13,200 |
| 2024/05/22 | 1,651 | 1,651 | 1,612 | 1,615 | 9,400 |
| 2024/05/21 | 1,685 | 1,700 | 1,646 | 1,658 | 18,000 |
| 2024/05/20 | 1,686 | 1,719 | 1,670 | 1,694 | 10,600 |
| 2024/05/17 | 1,690 | 1,709 | 1,659 | 1,691 | 40,000 |
| 2024/05/16 | 1,606 | 1,730 | 1,606 | 1,683 | 70,900 |
| 2024/05/15 | 1,531 | 1,642 | 1,518 | 1,581 | 124,600 |
| 2024/05/14 | 1,600 | 1,645 | 1,581 | 1,611 | 101,300 |
| 2024/05/13 | 1,554 | 1,603 | 1,545 | 1,603 | 16,400 |
| 2024/05/10 | 1,569 | 1,580 | 1,548 | 1,555 | 24,900 |
| 2024/05/09 | 1,575 | 1,597 | 1,563 | 1,569 | 24,500 |
| 2024/05/08 | 1,599 | 1,610 | 1,568 | 1,572 | 13,800 |
| 2024/05/07 | 1,569 | 1,597 | 1,548 | 1,587 | 14,100 |
| 2024/05/02 | 1,566 | 1,566 | 1,526 | 1,542 | 21,200 |
| 2024/05/01 | 1,495 | 1,614 | 1,488 | 1,590 | 16,300 |
| 2024/04/30 | 1,529 | 1,538 | 1,489 | 1,530 | 17,800 |
| 2024/04/26 | 1,500 | 1,529 | 1,491 | 1,509 | 7,600 |
| 2024/04/25 | 1,510 | 1,551 | 1,504 | 1,504 | 15,600 |
| 2024/04/24 | 1,520 | 1,565 | 1,513 | 1,517 | 17,800 |
| 2024/04/23 | 1,525 | 1,547 | 1,493 | 1,511 | 38,100 |
| 2024/04/22 | 1,502 | 1,539 | 1,471 | 1,524 | 35,100 |
| 2024/04/19 | 1,489 | 1,514 | 1,465 | 1,485 | 25,700 |
| 2024/04/18 | 1,488 | 1,537 | 1,486 | 1,491 | 16,500 |
| 2024/04/17 | 1,491 | 1,504 | 1,458 | 1,475 | 26,100 |
| 2024/04/16 | 1,467 | 1,520 | 1,460 | 1,500 | 42,400 |
| 2024/04/15 | 1,461 | 1,484 | 1,453 | 1,471 | 14,900 |
| 2024/04/12 | 1,506 | 1,523 | 1,470 | 1,476 | 32,900 |
| 2024/04/11 | 1,526 | 1,532 | 1,504 | 1,504 | 24,900 |
| 2024/04/10 | 1,550 | 1,554 | 1,530 | 1,530 | 8,700 |
| 2024/04/09 | 1,555 | 1,574 | 1,544 | 1,550 | 17,800 |
| 2024/04/08 | 1,548 | 1,561 | 1,525 | 1,547 | 35,000 |
| 2024/04/05 | 1,550 | 1,587 | 1,542 | 1,543 | 25,100 |
| 2024/04/04 | 1,585 | 1,619 | 1,558 | 1,561 | 24,700 |
| 2024/04/03 | 1,604 | 1,619 | 1,583 | 1,583 | 21,600 |
| 2024/04/02 | 1,690 | 1,690 | 1,612 | 1,614 | 14,300 |
| 2024/04/01 | 1,676 | 1,680 | 1,643 | 1,654 | 9,600 |
| 2024/03/29 | 1,629 | 1,654 | 1,614 | 1,636 | 18,300 |
| 2024/03/28 | 1,605 | 1,649 | 1,605 | 1,611 | 17,800 |
| 2024/03/27 | 1,629 | 1,661 | 1,618 | 1,622 | 14,100 |
| 2024/03/26 | 1,631 | 1,650 | 1,618 | 1,629 | 16,900 |
| 2024/03/25 | 1,633 | 1,677 | 1,631 | 1,631 | 30,100 |
| 2024/03/22 | 1,700 | 1,700 | 1,633 | 1,633 | 19,200 |
| 2024/03/21 | 1,713 | 1,740 | 1,677 | 1,677 | 32,500 |
| 2024/03/19 | 1,643 | 1,706 | 1,628 | 1,703 | 53,800 |
| 2024/03/18 | 1,671 | 1,671 | 1,616 | 1,631 | 38,400 |
| 2024/03/15 | 1,725 | 1,725 | 1,650 | 1,677 | 76,700 |
| 2024/03/14 | 1,563 | 1,582 | 1,505 | 1,565 | 54,800 |
| 2024/03/13 | 1,650 | 1,650 | 1,553 | 1,553 | 41,800 |
| 2024/03/12 | 1,632 | 1,644 | 1,597 | 1,619 | 43,600 |
| 2024/03/11 | 1,620 | 1,674 | 1,620 | 1,633 | 21,400 |
| 2024/03/08 | 1,611 | 1,663 | 1,598 | 1,649 | 49,000 |
| 2024/03/07 | 1,655 | 1,686 | 1,642 | 1,651 | 35,500 |
| 2024/03/06 | 1,656 | 1,690 | 1,656 | 1,670 | 17,800 |
| 2024/03/05 | 1,675 | 1,696 | 1,660 | 1,672 | 22,100 |
| 2024/03/04 | 1,701 | 1,717 | 1,686 | 1,688 | 16,000 |
| 2024/03/01 | 1,735 | 1,735 | 1,690 | 1,705 | 20,100 |
| 2024/02/29 | 1,697 | 1,747 | 1,695 | 1,702 | 16,600 |
| 2024/02/28 | 1,692 | 1,765 | 1,688 | 1,723 | 29,800 |
| 2024/02/27 | 1,718 | 1,723 | 1,682 | 1,695 | 46,300 |
| 2024/02/26 | 1,722 | 1,737 | 1,699 | 1,734 | 34,000 |
| 2024/02/22 | 1,746 | 1,767 | 1,696 | 1,733 | 46,700 |
| 2024/02/21 | 1,705 | 1,710 | 1,671 | 1,673 | 26,000 |
| 2024/02/20 | 1,732 | 1,737 | 1,691 | 1,700 | 15,100 |
| 2024/02/19 | 1,723 | 1,732 | 1,660 | 1,726 | 49,600 |
| 2024/02/16 | 1,702 | 1,782 | 1,685 | 1,764 | 54,200 |
| 2024/02/15 | 1,707 | 1,754 | 1,652 | 1,680 | 104,600 |
| 2024/02/14 | 1,622 | 1,642 | 1,581 | 1,581 | 74,300 |
| 2024/02/13 | 1,652 | 1,679 | 1,639 | 1,650 | 39,900 |
| 2024/02/09 | 1,652 | 1,682 | 1,648 | 1,648 | 23,500 |
| 2024/02/08 | 1,682 | 1,698 | 1,633 | 1,662 | 30,000 |
| 2024/02/07 | 1,716 | 1,716 | 1,690 | 1,691 | 12,900 |
| 2024/02/06 | 1,701 | 1,734 | 1,693 | 1,716 | 8,500 |
| 2024/02/05 | 1,692 | 1,725 | 1,681 | 1,707 | 18,800 |
| 2024/02/02 | 1,701 | 1,716 | 1,690 | 1,692 | 12,400 |
| 2024/02/01 | 1,697 | 1,701 | 1,676 | 1,697 | 20,200 |
| 2024/01/31 | 1,730 | 1,730 | 1,693 | 1,705 | 20,100 |
| 2024/01/30 | 1,746 | 1,755 | 1,724 | 1,740 | 12,000 |
| 2024/01/29 | 1,764 | 1,766 | 1,745 | 1,750 | 9,700 |
| 2024/01/26 | 1,737 | 1,766 | 1,730 | 1,739 | 23,600 |
| 2024/01/25 | 1,716 | 1,749 | 1,697 | 1,749 | 18,900 |
| 2024/01/24 | 1,690 | 1,735 | 1,690 | 1,695 | 14,600 |
| 2024/01/23 | 1,732 | 1,732 | 1,683 | 1,690 | 47,500 |
| 2024/01/22 | 1,713 | 1,735 | 1,691 | 1,735 | 37,700 |
| 2024/01/19 | 1,671 | 1,705 | 1,671 | 1,700 | 15,600 |
| 2024/01/18 | 1,703 | 1,703 | 1,666 | 1,666 | 19,000 |
| 2024/01/17 | 1,656 | 1,702 | 1,643 | 1,685 | 56,500 |
| 2024/01/16 | 1,691 | 1,711 | 1,656 | 1,656 | 36,000 |
| 2024/01/15 | 1,643 | 1,679 | 1,631 | 1,673 | 20,200 |
| 2024/01/12 | 1,639 | 1,663 | 1,621 | 1,644 | 20,700 |
| 2024/01/11 | 1,662 | 1,678 | 1,615 | 1,637 | 42,400 |
| 2024/01/10 | 1,635 | 1,670 | 1,635 | 1,653 | 38,000 |
| 2024/01/09 | 1,634 | 1,655 | 1,594 | 1,622 | 77,700 |
| 2024/01/05 | 1,700 | 1,701 | 1,632 | 1,632 | 51,700 |
| 2024/01/04 | 1,566 | 1,689 | 1,560 | 1,687 | 59,200 |