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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 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 |