UUUM(3990)の株価時系列情報
UUUM(3990)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 |
---|---|---|---|---|---|
2024/04/23 | 394 | 394 | 386 | 389 | 11,700 |
2024/04/22 | 386 | 395 | 379 | 388 | 58,100 |
2024/04/19 | 383 | 385 | 367 | 370 | 49,600 |
2024/04/18 | 377 | 385 | 377 | 379 | 9,600 |
2024/04/17 | 386 | 387 | 376 | 377 | 33,900 |
2024/04/16 | 391 | 399 | 380 | 387 | 48,100 |
2024/04/15 | 397 | 403 | 390 | 399 | 53,600 |
2024/04/12 | 390 | 392 | 383 | 383 | 34,500 |
2024/04/11 | 386 | 390 | 383 | 390 | 11,400 |
2024/04/10 | 389 | 393 | 388 | 388 | 11,400 |
2024/04/09 | 386 | 394 | 382 | 391 | 23,800 |
2024/04/08 | 387 | 392 | 384 | 384 | 15,100 |
2024/04/05 | 384 | 390 | 384 | 388 | 16,600 |
2024/04/04 | 385 | 390 | 383 | 389 | 27,800 |
2024/04/03 | 385 | 389 | 384 | 386 | 26,500 |
2024/04/02 | 392 | 395 | 385 | 386 | 40,200 |
2024/04/01 | 399 | 404 | 392 | 392 | 45,500 |
2024/03/29 | 399 | 403 | 397 | 403 | 22,300 |
2024/03/28 | 395 | 404 | 394 | 402 | 34,600 |
2024/03/27 | 396 | 400 | 394 | 395 | 14,800 |
2024/03/26 | 400 | 400 | 393 | 396 | 26,500 |
2024/03/25 | 396 | 400 | 394 | 397 | 37,200 |
2024/03/22 | 401 | 403 | 396 | 399 | 58,700 |
2024/03/21 | 408 | 409 | 400 | 401 | 27,800 |
2024/03/19 | 402 | 407 | 401 | 404 | 24,700 |
2024/03/18 | 401 | 409 | 401 | 404 | 25,900 |
2024/03/15 | 400 | 410 | 400 | 402 | 31,500 |
2024/03/14 | 403 | 408 | 401 | 402 | 16,700 |
2024/03/13 | 406 | 408 | 401 | 404 | 20,600 |
2024/03/12 | 399 | 411 | 395 | 409 | 37,800 |
2024/03/11 | 399 | 405 | 394 | 402 | 32,100 |
2024/03/08 | 394 | 407 | 394 | 402 | 42,500 |
2024/03/07 | 417 | 418 | 401 | 402 | 38,200 |
2024/03/06 | 398 | 419 | 397 | 415 | 69,000 |
2024/03/05 | 400 | 403 | 395 | 399 | 40,900 |
2024/03/04 | 409 | 409 | 400 | 402 | 22,000 |
2024/03/01 | 409 | 411 | 403 | 405 | 24,700 |
2024/02/29 | 418 | 418 | 407 | 409 | 20,600 |
2024/02/28 | 413 | 422 | 412 | 418 | 33,800 |
2024/02/27 | 408 | 419 | 408 | 416 | 66,600 |
2024/02/26 | 408 | 413 | 403 | 407 | 46,200 |
2024/02/22 | 410 | 415 | 404 | 408 | 54,700 |
2024/02/21 | 404 | 410 | 400 | 405 | 46,600 |
2024/02/20 | 405 | 409 | 394 | 404 | 90,900 |
2024/02/19 | 377 | 406 | 377 | 405 | 120,300 |
2024/02/16 | 384 | 384 | 366 | 377 | 148,300 |
2024/02/15 | 395 | 395 | 382 | 382 | 51,200 |
2024/02/14 | 392 | 400 | 380 | 392 | 135,900 |
2024/02/13 | 400 | 402 | 394 | 400 | 64,600 |
2024/02/09 | 394 | 402 | 394 | 398 | 82,800 |
2024/02/08 | 406 | 407 | 396 | 400 | 109,800 |
2024/02/07 | 411 | 414 | 406 | 410 | 35,900 |
2024/02/06 | 417 | 418 | 411 | 411 | 23,000 |
2024/02/05 | 410 | 426 | 406 | 421 | 110,900 |
2024/02/02 | 411 | 417 | 407 | 408 | 41,600 |
2024/02/01 | 413 | 415 | 405 | 410 | 71,900 |
2024/01/31 | 450 | 465 | 412 | 414 | 616,700 |
2024/01/30 | 414 | 414 | 406 | 410 | 32,100 |
2024/01/29 | 414 | 414 | 406 | 411 | 41,200 |
2024/01/26 | 413 | 421 | 413 | 414 | 22,800 |
2024/01/25 | 415 | 420 | 409 | 419 | 43,200 |
2024/01/24 | 414 | 416 | 410 | 412 | 35,700 |
2024/01/23 | 419 | 419 | 406 | 415 | 37,000 |
2024/01/22 | 405 | 416 | 399 | 416 | 50,000 |
2024/01/19 | 398 | 402 | 396 | 400 | 38,700 |
2024/01/18 | 408 | 408 | 395 | 397 | 111,700 |
2024/01/17 | 421 | 421 | 408 | 410 | 107,600 |
2024/01/16 | 427 | 440 | 422 | 422 | 52,200 |
2024/01/15 | 440 | 440 | 422 | 427 | 73,200 |
2024/01/12 | 450 | 454 | 438 | 439 | 47,800 |
2024/01/11 | 458 | 461 | 449 | 451 | 33,100 |
2024/01/10 | 459 | 459 | 452 | 456 | 26,200 |
2024/01/09 | 440 | 463 | 440 | 461 | 78,500 |
2024/01/05 | 442 | 447 | 437 | 438 | 32,500 |
2024/01/04 | 435 | 447 | 429 | 437 | 54,100 |
2023/12/29 | 439 | 443 | 430 | 434 | 48,500 |
2023/12/28 | 417 | 439 | 414 | 439 | 47,000 |
2023/12/27 | 404 | 423 | 404 | 421 | 147,700 |
2023/12/26 | 412 | 416 | 406 | 406 | 101,600 |
2023/12/25 | 423 | 427 | 411 | 415 | 107,100 |
2023/12/22 | 433 | 436 | 420 | 423 | 89,400 |
2023/12/21 | 438 | 442 | 430 | 436 | 58,300 |
2023/12/20 | 458 | 464 | 445 | 445 | 48,000 |
2023/12/19 | 446 | 457 | 443 | 457 | 45,600 |
2023/12/18 | 452 | 452 | 443 | 447 | 29,700 |
2023/12/15 | 442 | 460 | 437 | 452 | 96,400 |
2023/12/14 | 456 | 463 | 441 | 446 | 111,300 |
2023/12/13 | 451 | 459 | 444 | 451 | 66,600 |
2023/12/12 | 468 | 471 | 448 | 449 | 115,500 |
2023/12/11 | 477 | 484 | 468 | 468 | 62,100 |
2023/12/08 | 477 | 477 | 466 | 472 | 88,600 |
2023/12/07 | 491 | 494 | 479 | 487 | 76,500 |
2023/12/06 | 496 | 500 | 492 | 496 | 43,800 |
2023/12/05 | 504 | 506 | 494 | 494 | 43,500 |
2023/12/04 | 503 | 508 | 491 | 507 | 45,200 |
2023/12/01 | 523 | 523 | 501 | 503 | 55,100 |
2023/11/30 | 522 | 527 | 504 | 513 | 90,500 |
2023/11/29 | 522 | 536 | 522 | 526 | 20,400 |
2023/11/28 | 541 | 541 | 521 | 528 | 46,800 |
2023/11/27 | 541 | 544 | 521 | 531 | 70,000 |
2023/11/24 | 545 | 551 | 541 | 544 | 27,400 |
2023/11/22 | 561 | 562 | 548 | 548 | 37,800 |
2023/11/21 | 555 | 571 | 544 | 570 | 49,800 |
2023/11/20 | 546 | 560 | 541 | 557 | 42,700 |
2023/11/17 | 536 | 546 | 532 | 546 | 23,900 |
2023/11/16 | 530 | 554 | 530 | 536 | 49,200 |
2023/11/15 | 524 | 538 | 522 | 535 | 61,100 |
2023/11/14 | 533 | 533 | 512 | 514 | 76,800 |
2023/11/13 | 539 | 540 | 531 | 533 | 15,200 |
2023/11/10 | 541 | 542 | 530 | 538 | 30,400 |
2023/11/09 | 551 | 562 | 532 | 543 | 48,100 |
2023/11/08 | 562 | 564 | 548 | 554 | 22,500 |
2023/11/07 | 567 | 567 | 547 | 562 | 37,300 |
2023/11/06 | 540 | 569 | 540 | 562 | 65,300 |
2023/11/02 | 524 | 545 | 524 | 535 | 63,600 |
2023/11/01 | 530 | 531 | 518 | 520 | 50,500 |
2023/10/31 | 538 | 538 | 518 | 531 | 47,600 |
2023/10/30 | 542 | 545 | 524 | 533 | 59,100 |
2023/10/27 | 551 | 555 | 542 | 550 | 24,100 |
2023/10/26 | 570 | 570 | 547 | 552 | 52,400 |
2023/10/25 | 570 | 584 | 568 | 578 | 42,000 |
2023/10/24 | 562 | 579 | 547 | 570 | 77,900 |
2023/10/23 | 568 | 584 | 552 | 552 | 75,900 |
2023/10/20 | 590 | 590 | 569 | 582 | 64,600 |
2023/10/19 | 585 | 587 | 572 | 574 | 78,100 |
2023/10/18 | 564 | 593 | 563 | 592 | 94,900 |
2023/10/17 | 576 | 596 | 571 | 574 | 60,800 |
2023/10/16 | 602 | 606 | 565 | 568 | 214,300 |
2023/10/13 | 638 | 638 | 605 | 612 | 97,100 |
2023/10/12 | 648 | 648 | 617 | 638 | 36,400 |
2023/10/11 | 643 | 650 | 626 | 632 | 28,100 |
2023/10/10 | 620 | 644 | 620 | 641 | 36,600 |
2023/10/06 | 619 | 629 | 604 | 620 | 48,000 |
2023/10/05 | 620 | 646 | 615 | 616 | 80,400 |
2023/10/04 | 625 | 630 | 620 | 621 | 69,100 |
2023/10/03 | 682 | 684 | 638 | 645 | 82,100 |
2023/10/02 | 720 | 726 | 685 | 685 | 86,900 |
2023/09/29 | 731 | 735 | 721 | 721 | 28,400 |
2023/09/28 | 743 | 743 | 723 | 731 | 29,000 |
2023/09/27 | 738 | 742 | 726 | 741 | 17,800 |
2023/09/26 | 749 | 749 | 734 | 741 | 25,800 |
2023/09/25 | 754 | 772 | 752 | 757 | 33,800 |
2023/09/22 | 735 | 763 | 729 | 759 | 44,400 |
2023/09/21 | 766 | 768 | 739 | 741 | 57,200 |
2023/09/20 | 763 | 779 | 763 | 766 | 101,200 |
2023/09/19 | 750 | 766 | 737 | 753 | 69,500 |
2023/09/15 | 775 | 779 | 745 | 745 | 151,700 |
2023/09/14 | 768 | 800 | 768 | 775 | 160,800 |
2023/09/13 | 744 | 763 | 743 | 763 | 92,600 |
2023/09/12 | 723 | 749 | 723 | 745 | 150,400 |
2023/09/11 | 688 | 727 | 687 | 723 | 68,500 |
2023/09/08 | 701 | 706 | 690 | 700 | 80,100 |
2023/09/07 | 715 | 723 | 708 | 716 | 67,300 |
2023/09/06 | 720 | 724 | 716 | 722 | 206,700 |
2023/09/05 | 722 | 723 | 720 | 720 | 72,300 |
2023/09/04 | 723 | 728 | 721 | 721 | 122,300 |
2023/09/01 | 723 | 725 | 720 | 721 | 41,000 |
2023/08/31 | 726 | 728 | 723 | 725 | 72,200 |
2023/08/30 | 723 | 730 | 722 | 726 | 257,900 |
2023/08/29 | 717 | 724 | 714 | 721 | 112,200 |
2023/08/28 | 722 | 724 | 717 | 718 | 72,600 |
2023/08/25 | 712 | 724 | 711 | 714 | 134,000 |
2023/08/24 | 715 | 717 | 711 | 713 | 56,300 |
2023/08/23 | 712 | 718 | 712 | 714 | 67,900 |
2023/08/22 | 720 | 720 | 712 | 712 | 80,200 |
2023/08/21 | 724 | 727 | 712 | 719 | 178,700 |
2023/08/18 | 720 | 727 | 716 | 716 | 181,000 |
2023/08/17 | 719 | 725 | 715 | 719 | 105,500 |
2023/08/16 | 715 | 733 | 715 | 723 | 321,400 |
2023/08/15 | 716 | 721 | 712 | 717 | 219,200 |
2023/08/14 | 727 | 732 | 693 | 715 | 824,600 |
2023/08/10 | 705 | 724 | 699 | 722 | 168,100 |
2023/08/09 | 682 | 729 | 680 | 727 | 213,900 |
2023/08/08 | 689 | 691 | 678 | 686 | 85,400 |
2023/08/07 | 666 | 692 | 662 | 692 | 59,000 |
2023/08/04 | 672 | 676 | 665 | 676 | 74,000 |
2023/08/03 | 681 | 690 | 674 | 683 | 124,600 |
2023/08/02 | 665 | 692 | 662 | 691 | 211,900 |
2023/08/01 | 672 | 676 | 664 | 665 | 109,500 |
2023/07/31 | 640 | 676 | 640 | 672 | 396,000 |
2023/07/28 | 622 | 638 | 609 | 633 | 164,100 |
2023/07/27 | 629 | 632 | 620 | 632 | 97,500 |
2023/07/26 | 630 | 630 | 616 | 626 | 134,500 |
2023/07/25 | 646 | 647 | 626 | 629 | 267,300 |
2023/07/24 | 644 | 655 | 644 | 645 | 68,400 |
2023/07/21 | 649 | 652 | 638 | 647 | 265,000 |
2023/07/20 | 661 | 676 | 655 | 655 | 203,300 |
2023/07/19 | 681 | 682 | 656 | 670 | 160,000 |
2023/07/18 | 680 | 688 | 652 | 675 | 326,300 |
2023/07/14 | 682 | 709 | 680 | 695 | 350,200 |
2023/07/13 | 680 | 696 | 661 | 692 | 251,400 |
2023/07/12 | 733 | 747 | 675 | 683 | 572,000 |
2023/07/11 | 686 | 750 | 680 | 725 | 716,900 |
2023/07/10 | 787 | 805 | 778 | 791 | 276,600 |
2023/07/07 | 750 | 797 | 737 | 793 | 309,000 |
2023/07/06 | 743 | 788 | 735 | 750 | 356,500 |
2023/07/05 | 764 | 764 | 743 | 751 | 98,600 |
2023/07/04 | 732 | 776 | 726 | 764 | 260,900 |
2023/07/03 | 724 | 737 | 724 | 734 | 89,800 |
2023/06/30 | 730 | 732 | 717 | 723 | 88,400 |