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 |
|---|---|---|---|---|---|
| 2025/02/14 | 530 | 531 | 530 | 530 | 32,100 |
| 2025/02/13 | 530 | 530 | 530 | 530 | 7,400 |
| 2025/02/12 | 530 | 531 | 530 | 530 | 7,700 |
| 2025/02/10 | 531 | 531 | 530 | 530 | 20,700 |
| 2025/02/07 | 531 | 533 | 531 | 531 | 23,500 |
| 2025/02/06 | 531 | 531 | 530 | 530 | 27,500 |
| 2025/02/05 | 530 | 530 | 530 | 530 | 6,700 |
| 2025/02/04 | 530 | 531 | 530 | 530 | 10,100 |
| 2025/02/03 | 529 | 531 | 529 | 530 | 21,200 |
| 2025/01/31 | 530 | 530 | 529 | 530 | 10,500 |
| 2025/01/30 | 530 | 531 | 529 | 530 | 8,100 |
| 2025/01/29 | 530 | 531 | 530 | 530 | 4,700 |
| 2025/01/28 | 530 | 532 | 529 | 529 | 43,400 |
| 2025/01/27 | 530 | 531 | 529 | 530 | 29,400 |
| 2025/01/24 | 529 | 530 | 529 | 530 | 21,400 |
| 2025/01/23 | 530 | 530 | 529 | 530 | 8,700 |
| 2025/01/22 | 530 | 530 | 529 | 530 | 10,100 |
| 2025/01/21 | 529 | 531 | 529 | 531 | 39,600 |
| 2025/01/20 | 530 | 531 | 529 | 529 | 79,000 |
| 2025/01/17 | 529 | 531 | 529 | 530 | 130,600 |
| 2025/01/16 | 530 | 531 | 529 | 529 | 127,800 |
| 2025/01/15 | 530 | 531 | 530 | 530 | 20,100 |
| 2025/01/14 | 531 | 531 | 530 | 530 | 24,200 |
| 2025/01/10 | 530 | 531 | 530 | 531 | 15,200 |
| 2025/01/09 | 530 | 531 | 530 | 531 | 34,500 |
| 2025/01/08 | 530 | 531 | 530 | 531 | 14,700 |
| 2025/01/07 | 530 | 531 | 529 | 530 | 98,600 |
| 2025/01/06 | 529 | 530 | 528 | 530 | 33,200 |
| 2024/12/30 | 528 | 530 | 528 | 530 | 62,800 |
| 2024/12/27 | 528 | 529 | 527 | 529 | 64,900 |
| 2024/12/26 | 528 | 529 | 527 | 527 | 88,200 |
| 2024/12/25 | 530 | 530 | 528 | 528 | 74,800 |
| 2024/12/24 | 532 | 532 | 531 | 531 | 158,200 |
| 2024/12/23 | 532 | 532 | 531 | 531 | 100,600 |
| 2024/12/20 | 532 | 532 | 531 | 531 | 44,600 |
| 2024/12/19 | 531 | 532 | 531 | 531 | 125,000 |
| 2024/12/18 | 531 | 532 | 530 | 531 | 172,400 |
| 2024/12/17 | 530 | 532 | 530 | 530 | 615,200 |
| 2024/12/16 | 530 | 530 | 530 | 530 | 128,100 |
| 2024/12/13 | 531 | 531 | 530 | 530 | 39,200 |
| 2024/12/12 | 530 | 531 | 530 | 530 | 105,300 |
| 2024/12/11 | 530 | 531 | 530 | 530 | 49,900 |
| 2024/12/10 | 531 | 531 | 530 | 530 | 134,900 |
| 2024/12/09 | 530 | 531 | 530 | 530 | 141,900 |
| 2024/12/06 | 530 | 531 | 530 | 530 | 82,100 |
| 2024/12/05 | 531 | 531 | 530 | 530 | 144,200 |
| 2024/12/04 | 530 | 531 | 530 | 530 | 96,700 |
| 2024/12/03 | 531 | 531 | 530 | 530 | 172,800 |
| 2024/12/02 | 530 | 531 | 529 | 530 | 214,700 |
| 2024/11/29 | 529 | 531 | 529 | 530 | 564,600 |
| 2024/11/28 | 529 | 530 | 529 | 530 | 53,100 |
| 2024/11/27 | 529 | 530 | 529 | 529 | 59,600 |
| 2024/11/26 | 530 | 530 | 529 | 530 | 101,600 |
| 2024/11/25 | 530 | 530 | 529 | 529 | 304,400 |
| 2024/11/22 | 530 | 531 | 530 | 530 | 406,200 |
| 2024/11/21 | 530 | 530 | 530 | 530 | 994,700 |
| 2024/11/20 | 530 | 531 | 530 | 530 | 921,500 |
| 2024/11/19 | 530 | 531 | 530 | 530 | 1,498,000 |
| 2024/11/18 | 525 | 525 | 525 | 525 | 153,900 |
| 2024/11/15 | 445 | 445 | 445 | 445 | 48,800 |
| 2024/11/14 | 364 | 366 | 360 | 365 | 28,000 |
| 2024/11/13 | 362 | 363 | 357 | 363 | 10,600 |
| 2024/11/12 | 362 | 370 | 356 | 356 | 26,500 |
| 2024/11/11 | 356 | 361 | 356 | 360 | 18,400 |
| 2024/11/08 | 358 | 364 | 357 | 362 | 13,000 |
| 2024/11/07 | 370 | 370 | 360 | 362 | 13,000 |
| 2024/11/06 | 354 | 369 | 350 | 369 | 39,500 |
| 2024/11/05 | 352 | 353 | 350 | 351 | 19,700 |
| 2024/11/01 | 354 | 357 | 353 | 356 | 6,700 |
| 2024/10/31 | 357 | 357 | 353 | 354 | 5,300 |
| 2024/10/30 | 358 | 359 | 356 | 357 | 3,500 |
| 2024/10/29 | 357 | 358 | 354 | 358 | 9,100 |
| 2024/10/28 | 353 | 359 | 353 | 356 | 19,600 |
| 2024/10/25 | 365 | 367 | 355 | 355 | 10,800 |
| 2024/10/24 | 370 | 370 | 367 | 367 | 8,700 |
| 2024/10/23 | 372 | 373 | 370 | 372 | 8,200 |
| 2024/10/22 | 378 | 378 | 370 | 370 | 20,200 |
| 2024/10/21 | 381 | 381 | 377 | 377 | 11,600 |
| 2024/10/18 | 377 | 379 | 375 | 378 | 6,200 |
| 2024/10/17 | 376 | 379 | 374 | 376 | 9,100 |
| 2024/10/16 | 385 | 387 | 373 | 378 | 24,700 |
| 2024/10/15 | 385 | 390 | 385 | 386 | 6,600 |
| 2024/10/11 | 388 | 389 | 385 | 388 | 6,400 |
| 2024/10/10 | 384 | 389 | 384 | 387 | 3,300 |
| 2024/10/09 | 390 | 390 | 383 | 385 | 5,200 |
| 2024/10/08 | 384 | 390 | 384 | 385 | 8,800 |
| 2024/10/07 | 390 | 398 | 385 | 389 | 9,700 |
| 2024/10/04 | 387 | 391 | 385 | 390 | 9,700 |
| 2024/10/03 | 390 | 394 | 385 | 387 | 6,500 |
| 2024/10/02 | 389 | 390 | 385 | 388 | 36,200 |
| 2024/10/01 | 388 | 393 | 386 | 389 | 7,500 |
| 2024/09/30 | 381 | 391 | 380 | 384 | 8,700 |
| 2024/09/27 | 393 | 400 | 393 | 393 | 6,400 |
| 2024/09/26 | 395 | 397 | 391 | 393 | 8,700 |
| 2024/09/25 | 397 | 397 | 387 | 390 | 7,600 |
| 2024/09/24 | 391 | 397 | 384 | 389 | 3,500 |
| 2024/09/20 | 400 | 400 | 390 | 391 | 15,300 |
| 2024/09/19 | 385 | 395 | 385 | 394 | 9,600 |
| 2024/09/18 | 399 | 399 | 385 | 385 | 4,600 |
| 2024/09/17 | 393 | 393 | 385 | 386 | 5,900 |
| 2024/09/13 | 388 | 392 | 387 | 388 | 7,500 |
| 2024/09/12 | 385 | 399 | 384 | 389 | 12,000 |
| 2024/09/11 | 398 | 404 | 383 | 385 | 26,400 |
| 2024/09/10 | 399 | 400 | 396 | 399 | 8,500 |
| 2024/09/09 | 396 | 400 | 394 | 399 | 12,000 |
| 2024/09/06 | 403 | 403 | 398 | 398 | 7,900 |
| 2024/09/05 | 402 | 408 | 401 | 402 | 11,700 |
| 2024/09/04 | 406 | 406 | 398 | 398 | 15,900 |
| 2024/09/03 | 397 | 415 | 397 | 413 | 53,300 |
| 2024/09/02 | 397 | 400 | 396 | 400 | 14,000 |
| 2024/08/30 | 396 | 400 | 393 | 399 | 13,200 |
| 2024/08/29 | 400 | 403 | 395 | 395 | 19,500 |
| 2024/08/28 | 401 | 405 | 398 | 402 | 9,000 |
| 2024/08/27 | 405 | 406 | 399 | 399 | 7,600 |
| 2024/08/26 | 407 | 407 | 400 | 403 | 6,600 |
| 2024/08/23 | 398 | 410 | 398 | 407 | 13,400 |
| 2024/08/22 | 399 | 405 | 399 | 399 | 5,300 |
| 2024/08/21 | 407 | 408 | 396 | 400 | 8,300 |
| 2024/08/20 | 416 | 416 | 402 | 410 | 16,400 |
| 2024/08/19 | 398 | 402 | 394 | 394 | 7,600 |
| 2024/08/16 | 402 | 410 | 397 | 398 | 7,100 |
| 2024/08/15 | 403 | 406 | 397 | 397 | 10,100 |
| 2024/08/14 | 385 | 405 | 385 | 403 | 20,200 |
| 2024/08/13 | 373 | 386 | 369 | 383 | 20,600 |
| 2024/08/09 | 370 | 378 | 358 | 368 | 28,300 |
| 2024/08/08 | 378 | 382 | 372 | 375 | 26,200 |
| 2024/08/07 | 353 | 388 | 353 | 370 | 45,600 |
| 2024/08/06 | 374 | 390 | 346 | 377 | 49,200 |
| 2024/08/05 | 377 | 398 | 334 | 334 | 75,400 |
| 2024/08/02 | 435 | 436 | 400 | 413 | 47,000 |
| 2024/08/01 | 456 | 464 | 447 | 448 | 40,100 |
| 2024/07/31 | 470 | 477 | 456 | 463 | 31,700 |
| 2024/07/30 | 469 | 479 | 469 | 475 | 15,200 |
| 2024/07/29 | 465 | 477 | 465 | 470 | 13,500 |
| 2024/07/26 | 470 | 477 | 463 | 469 | 18,300 |
| 2024/07/25 | 467 | 477 | 461 | 475 | 35,400 |
| 2024/07/24 | 480 | 491 | 473 | 474 | 25,500 |
| 2024/07/23 | 475 | 492 | 475 | 480 | 14,200 |
| 2024/07/22 | 494 | 494 | 474 | 474 | 46,400 |
| 2024/07/19 | 506 | 508 | 483 | 492 | 75,600 |
| 2024/07/18 | 479 | 535 | 478 | 509 | 450,700 |
| 2024/07/17 | 461 | 474 | 461 | 470 | 34,200 |
| 2024/07/16 | 460 | 464 | 456 | 459 | 38,300 |
| 2024/07/12 | 455 | 464 | 450 | 458 | 36,600 |
| 2024/07/11 | 445 | 457 | 441 | 457 | 37,900 |
| 2024/07/10 | 446 | 449 | 440 | 448 | 19,200 |
| 2024/07/09 | 446 | 450 | 435 | 447 | 37,000 |
| 2024/07/08 | 441 | 450 | 431 | 440 | 29,000 |
| 2024/07/05 | 447 | 453 | 443 | 443 | 16,000 |
| 2024/07/04 | 450 | 454 | 445 | 447 | 25,100 |
| 2024/07/03 | 451 | 455 | 447 | 451 | 14,200 |
| 2024/07/02 | 458 | 462 | 445 | 452 | 25,500 |
| 2024/07/01 | 454 | 462 | 452 | 456 | 30,100 |
| 2024/06/28 | 456 | 456 | 445 | 452 | 18,200 |
| 2024/06/27 | 448 | 453 | 445 | 451 | 27,100 |
| 2024/06/26 | 446 | 454 | 443 | 448 | 21,300 |
| 2024/06/25 | 440 | 448 | 437 | 444 | 32,500 |
| 2024/06/24 | 450 | 450 | 436 | 443 | 29,100 |
| 2024/06/21 | 428 | 439 | 428 | 435 | 20,400 |
| 2024/06/20 | 427 | 437 | 418 | 431 | 29,100 |
| 2024/06/19 | 450 | 450 | 417 | 426 | 41,500 |
| 2024/06/18 | 451 | 455 | 444 | 445 | 21,000 |
| 2024/06/17 | 459 | 462 | 450 | 454 | 30,100 |
| 2024/06/14 | 436 | 470 | 435 | 460 | 61,700 |
| 2024/06/13 | 451 | 455 | 440 | 452 | 24,900 |
| 2024/06/12 | 450 | 466 | 444 | 450 | 44,400 |
| 2024/06/11 | 453 | 458 | 440 | 457 | 20,200 |
| 2024/06/10 | 449 | 459 | 436 | 453 | 51,500 |
| 2024/06/07 | 445 | 455 | 435 | 442 | 137,100 |
| 2024/06/06 | 429 | 482 | 428 | 468 | 167,400 |
| 2024/06/05 | 445 | 445 | 429 | 429 | 26,600 |
| 2024/06/04 | 434 | 443 | 432 | 442 | 70,200 |
| 2024/06/03 | 420 | 430 | 420 | 429 | 44,000 |
| 2024/05/31 | 413 | 419 | 408 | 419 | 14,600 |
| 2024/05/30 | 408 | 427 | 405 | 413 | 24,700 |
| 2024/05/29 | 422 | 428 | 406 | 412 | 36,000 |
| 2024/05/28 | 395 | 412 | 395 | 411 | 30,000 |
| 2024/05/27 | 412 | 413 | 388 | 396 | 73,000 |
| 2024/05/24 | 409 | 416 | 406 | 412 | 23,300 |
| 2024/05/23 | 420 | 425 | 405 | 409 | 53,700 |
| 2024/05/22 | 420 | 429 | 414 | 420 | 43,700 |
| 2024/05/21 | 435 | 435 | 416 | 427 | 46,600 |
| 2024/05/20 | 424 | 436 | 420 | 430 | 70,400 |
| 2024/05/17 | 413 | 424 | 409 | 419 | 81,200 |
| 2024/05/16 | 405 | 413 | 401 | 412 | 25,500 |
| 2024/05/15 | 412 | 415 | 405 | 408 | 26,900 |
| 2024/05/14 | 406 | 410 | 400 | 409 | 22,200 |
| 2024/05/13 | 404 | 408 | 400 | 404 | 17,800 |
| 2024/05/10 | 408 | 410 | 400 | 408 | 23,400 |
| 2024/05/09 | 401 | 410 | 400 | 409 | 20,500 |
| 2024/05/08 | 400 | 413 | 397 | 405 | 61,800 |
| 2024/05/07 | 393 | 400 | 391 | 398 | 12,100 |
| 2024/05/02 | 392 | 394 | 388 | 394 | 8,700 |
| 2024/05/01 | 391 | 393 | 387 | 392 | 8,000 |
| 2024/04/30 | 382 | 392 | 379 | 391 | 13,300 |
| 2024/04/26 | 392 | 392 | 385 | 390 | 12,800 |
| 2024/04/25 | 394 | 397 | 382 | 386 | 29,400 |
| 2024/04/24 | 390 | 395 | 389 | 394 | 17,300 |
| 2024/04/23 | 394 | 394 | 386 | 389 | 11,700 |
| 2024/04/22 | 386 | 395 | 379 | 388 | 58,100 |