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

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
2020/12/30 1,550 1,607 1,537 1,595 152,600
2020/12/29 1,494 1,586 1,494 1,578 245,000
2020/12/28 1,507 1,525 1,460 1,492 458,400
2020/12/25 1,572 1,593 1,522 1,532 332,000
2020/12/24 1,590 1,598 1,560 1,573 283,200
2020/12/23 1,619 1,640 1,590 1,597 211,800
2020/12/22 1,666 1,666 1,600 1,612 241,600
2020/12/21 1,680 1,709 1,664 1,673 141,100
2020/12/18 1,688 1,697 1,669 1,672 149,000
2020/12/17 1,703 1,710 1,690 1,697 132,600
2020/12/16 1,705 1,715 1,701 1,701 127,300
2020/12/15 1,741 1,743 1,706 1,715 140,300
2020/12/14 1,730 1,745 1,725 1,741 107,200
2020/12/11 1,743 1,743 1,710 1,722 176,900
2020/12/10 1,775 1,785 1,719 1,727 276,300
2020/12/09 1,779 1,802 1,779 1,784 98,500
2020/12/08 1,800 1,813 1,783 1,789 176,800
2020/12/07 1,898 1,904 1,812 1,812 154,500
2020/12/04 1,860 1,900 1,818 1,879 211,200
2020/12/03 1,914 1,916 1,867 1,875 160,200
2020/12/02 1,862 1,920 1,862 1,907 188,300
2020/12/01 1,839 1,887 1,831 1,860 139,900
2020/11/30 1,910 1,912 1,841 1,855 177,100
2020/11/27 1,780 1,900 1,780 1,900 243,900
2020/11/26 1,783 1,797 1,773 1,793 104,400
2020/11/25 1,783 1,790 1,763 1,784 149,900
2020/11/24 1,791 1,810 1,755 1,757 157,900
2020/11/20 1,780 1,789 1,754 1,780 119,500
2020/11/19 1,785 1,800 1,761 1,773 157,000
2020/11/18 1,806 1,835 1,776 1,808 144,500
2020/11/17 1,857 1,870 1,806 1,811 163,300
2020/11/16 1,901 1,909 1,858 1,865 104,200
2020/11/13 1,866 1,898 1,861 1,884 86,300
2020/11/12 1,897 1,932 1,863 1,870 160,300
2020/11/11 1,921 1,941 1,895 1,904 156,400
2020/11/10 1,910 1,954 1,901 1,943 307,300
2020/11/09 1,921 1,934 1,858 1,873 194,600
2020/11/06 1,920 1,938 1,896 1,915 137,700
2020/11/05 1,855 1,928 1,853 1,928 217,500
2020/11/04 1,846 1,876 1,820 1,851 175,900
2020/11/02 1,800 1,853 1,800 1,814 155,300
2020/10/30 1,830 1,830 1,800 1,807 171,700
2020/10/29 1,730 1,842 1,717 1,836 205,300
2020/10/28 1,821 1,824 1,731 1,753 313,700
2020/10/27 1,869 1,869 1,807 1,816 285,600
2020/10/26 1,902 1,928 1,887 1,898 162,800
2020/10/23 1,944 1,945 1,900 1,916 239,300
2020/10/22 1,999 1,999 1,931 1,938 201,600
2020/10/21 1,990 2,018 1,983 1,985 197,100
2020/10/20 1,989 2,040 1,957 1,997 307,500
2020/10/19 1,949 1,991 1,927 1,990 281,900
2020/10/16 2,022 2,024 1,944 1,969 697,000
2020/10/15 2,135 2,136 2,020 2,036 1,227,100
2020/10/14 2,363 2,368 2,286 2,366 517,000
2020/10/13 2,480 2,486 2,372 2,393 273,600
2020/10/12 2,454 2,475 2,420 2,458 253,700
2020/10/09 2,378 2,451 2,320 2,449 409,900
2020/10/08 2,485 2,493 2,389 2,396 387,400
2020/10/07 2,346 2,460 2,335 2,450 423,900
2020/10/06 2,304 2,383 2,261 2,377 326,200
2020/10/05 2,265 2,296 2,251 2,287 162,600
2020/10/02 2,294 2,335 2,203 2,222 289,600
2020/09/30 2,225 2,317 2,205 2,252 276,300
2020/09/29 2,146 2,262 2,146 2,262 277,000
2020/09/28 2,140 2,146 2,105 2,131 118,100
2020/09/25 2,190 2,211 2,133 2,149 155,100
2020/09/24 2,269 2,269 2,182 2,190 189,000
2020/09/23 2,215 2,272 2,195 2,270 184,100
2020/09/18 2,223 2,240 2,211 2,217 101,700
2020/09/17 2,259 2,264 2,214 2,228 92,800
2020/09/16 2,270 2,299 2,248 2,259 125,300
2020/09/15 2,223 2,269 2,190 2,263 116,500
2020/09/14 2,245 2,270 2,207 2,223 108,100
2020/09/11 2,208 2,245 2,161 2,234 166,300
2020/09/10 2,250 2,253 2,209 2,214 136,400
2020/09/09 2,230 2,251 2,201 2,237 112,400
2020/09/08 2,239 2,281 2,215 2,275 157,400
2020/09/07 2,330 2,334 2,185 2,215 258,500
2020/09/04 2,270 2,304 2,233 2,282 200,600
2020/09/03 2,338 2,354 2,296 2,334 155,800
2020/09/02 2,349 2,351 2,267 2,329 195,500
2020/09/01 2,275 2,332 2,252 2,329 158,400
2020/08/31 2,205 2,302 2,196 2,290 253,400
2020/08/28 2,299 2,322 2,141 2,175 361,700
2020/08/27 2,330 2,337 2,280 2,293 150,100
2020/08/26 2,309 2,350 2,289 2,334 201,200
2020/08/25 2,336 2,360 2,311 2,314 159,100
2020/08/24 2,350 2,361 2,287 2,323 154,000
2020/08/21 2,333 2,374 2,301 2,345 229,100
2020/08/20 2,371 2,372 2,271 2,290 241,500
2020/08/19 2,320 2,380 2,302 2,355 256,800
2020/08/18 2,396 2,417 2,300 2,308 421,900
2020/08/17 2,258 2,365 2,230 2,346 437,000
2020/08/14 2,149 2,249 2,149 2,243 276,900
2020/08/13 2,199 2,211 2,129 2,147 155,200
2020/08/12 2,161 2,205 2,093 2,177 218,900
2020/08/11 2,070 2,190 2,070 2,164 435,800
2020/08/07 2,010 2,079 1,987 2,044 225,300
2020/08/06 2,005 2,025 1,978 2,006 208,500
2020/08/05 1,980 2,002 1,924 1,998 396,200
2020/08/04 2,000 2,055 1,983 2,001 370,200
2020/08/03 1,911 1,978 1,870 1,960 299,900
2020/07/31 1,977 1,994 1,894 1,917 551,100
2020/07/30 2,036 2,092 2,002 2,017 258,900
2020/07/29 2,058 2,077 1,997 2,035 426,400
2020/07/28 2,159 2,174 2,073 2,090 447,600
2020/07/27 2,254 2,255 2,180 2,190 281,600
2020/07/22 2,204 2,269 2,199 2,254 299,500
2020/07/21 2,240 2,313 2,200 2,211 481,300
2020/07/20 2,269 2,269 2,208 2,233 143,500
2020/07/17 2,300 2,319 2,211 2,279 416,400
2020/07/16 2,415 2,492 2,273 2,300 610,800
2020/07/15 2,480 2,644 2,413 2,420 1,017,900
2020/07/14 2,660 2,665 2,520 2,580 607,000
2020/07/13 2,421 2,619 2,412 2,601 565,400
2020/07/10 2,526 2,551 2,402 2,402 484,600
2020/07/09 2,481 2,671 2,465 2,569 741,500
2020/07/08 2,436 2,504 2,371 2,436 365,300
2020/07/07 2,325 2,465 2,317 2,436 364,100
2020/07/06 2,263 2,327 2,254 2,317 234,100
2020/07/03 2,199 2,293 2,190 2,281 296,400
2020/07/02 2,290 2,322 2,190 2,199 511,300
2020/07/01 2,480 2,509 2,323 2,339 377,500
2020/06/30 2,472 2,537 2,449 2,473 228,800
2020/06/29 2,547 2,549 2,443 2,452 339,500
2020/06/26 2,607 2,653 2,569 2,590 250,300
2020/06/25 2,600 2,654 2,565 2,628 209,300
2020/06/24 2,658 2,676 2,615 2,625 275,700
2020/06/23 2,716 2,734 2,657 2,677 228,300
2020/06/22 2,714 2,714 2,661 2,697 269,500
2020/06/19 2,720 2,753 2,687 2,714 264,200
2020/06/18 2,602 2,736 2,575 2,733 590,200
2020/06/17 2,580 2,617 2,542 2,614 431,400
2020/06/16 2,590 2,658 2,586 2,626 366,900
2020/06/15 2,684 2,721 2,513 2,514 397,300
2020/06/12 2,550 2,673 2,520 2,656 862,200
2020/06/11 2,890 2,890 2,738 2,800 619,200
2020/06/10 2,909 3,000 2,900 2,900 518,700
2020/06/09 3,000 3,000 2,883 2,959 650,600
2020/06/08 3,060 3,090 3,000 3,005 464,800
2020/06/05 2,990 3,050 2,951 3,040 407,000
2020/06/04 3,110 3,110 2,977 3,025 543,500
2020/06/03 3,125 3,145 2,977 3,075 783,600
2020/06/02 3,175 3,270 3,030 3,040 1,833,900
2020/06/01 2,849 3,260 2,827 3,200 3,486,900
2020/05/29 2,725 2,806 2,701 2,767 265,300
2020/05/28 2,806 2,830 2,722 2,756 381,000
2020/05/27 2,750 2,819 2,688 2,797 473,300
2020/05/26 2,840 2,853 2,755 2,763 730,300
2020/05/25 2,850 2,895 2,810 2,820 627,500
2020/05/22 2,726 2,835 2,682 2,780 773,600
2020/05/21 2,639 2,788 2,616 2,737 1,140,500
2020/05/20 2,610 2,620 2,546 2,595 468,200
2020/05/19 2,685 2,685 2,553 2,590 834,100
2020/05/18 2,430 2,637 2,430 2,635 1,061,300
2020/05/15 2,406 2,448 2,311 2,406 647,400
2020/05/14 2,516 2,540 2,335 2,380 939,300
2020/05/13 2,596 2,610 2,530 2,530 577,700
2020/05/12 2,625 2,672 2,560 2,619 1,093,900
2020/05/11 2,695 2,699 2,500 2,582 1,550,500
2020/05/08 2,910 3,025 2,568 2,700 3,273,400
2020/05/07 2,895 3,015 2,773 2,928 6,336,300
2020/05/01 2,897 2,897 2,735 2,897 4,269,500
2020/04/30 2,397 2,397 2,397 2,397 67,000
2020/04/28 1,994 2,013 1,906 1,997 767,300
2020/04/27 1,849 1,975 1,838 1,957 734,500
2020/04/24 1,874 1,882 1,820 1,825 355,400
2020/04/23 1,850 1,887 1,830 1,863 387,800
2020/04/22 1,852 1,899 1,820 1,821 594,400
2020/04/21 1,918 2,062 1,891 1,897 1,041,900
2020/04/20 1,898 1,960 1,819 1,918 1,064,100
2020/04/17 1,922 1,969 1,877 1,906 771,900
2020/04/16 1,965 1,990 1,877 1,910 826,800
2020/04/15 2,053 2,089 1,961 1,995 2,065,500
2020/04/14 2,139 2,238 2,100 2,171 826,400
2020/04/13 2,200 2,200 2,070 2,092 651,900
2020/04/10 2,319 2,380 2,174 2,203 987,000
2020/04/09 2,151 2,385 2,135 2,319 1,602,600
2020/04/08 2,170 2,170 2,033 2,114 746,200
2020/04/07 2,200 2,255 2,016 2,107 1,074,200
2020/04/06 2,286 2,295 2,091 2,123 1,803,500
2020/04/03 2,300 2,639 2,195 2,443 4,845,400
2020/04/02 2,000 2,167 1,990 2,139 495,700
2020/04/01 2,055 2,098 1,945 1,979 341,200
2020/03/31 2,024 2,186 2,017 2,056 473,400
2020/03/30 1,953 2,049 1,942 1,987 239,800
2020/03/27 2,117 2,149 1,944 2,043 351,800
2020/03/26 2,110 2,138 2,027 2,067 336,900
2020/03/25 2,277 2,294 2,100 2,222 598,300
2020/03/24 1,852 2,030 1,852 2,027 476,600
2020/03/23 1,622 1,830 1,620 1,800 478,600
2020/03/19 1,871 1,888 1,650 1,662 590,500
2020/03/18 1,910 1,978 1,805 1,831 525,800
2020/03/17 1,730 1,918 1,720 1,879 498,000
2020/03/16 1,829 1,938 1,750 1,778 456,300
2020/03/13 1,790 1,850 1,682 1,776 697,200
2020/03/12 2,036 2,157 1,988 1,990 498,700
2020/03/11 2,190 2,245 2,097 2,098 318,900
2020/03/10 1,919 2,245 1,910 2,200 632,900
2020/03/09 2,302 2,339 2,114 2,149 460,700
2020/03/06 2,521 2,555 2,396 2,435 276,300
2020/03/05 2,650 2,696 2,517 2,544 337,100
2020/03/04 2,500 2,638 2,456 2,600 473,400
2020/03/03 2,705 2,720 2,511 2,521 813,900
2020/03/02 2,277 2,589 2,277 2,555 911,600
2020/02/28 2,382 2,441 2,295 2,321 818,700
2020/02/27 2,569 2,573 2,445 2,482 448,500
2020/02/26 2,666 2,671 2,515 2,569 498,500
2020/02/25 2,595 2,702 2,580 2,693 549,100
2020/02/21 2,759 2,817 2,715 2,795 263,600
2020/02/20 2,830 2,862 2,770 2,778 340,800
2020/02/19 2,735 2,826 2,730 2,817 396,400
2020/02/18 2,817 2,817 2,662 2,737 671,000
2020/02/17 2,956 2,975 2,852 2,853 532,000
2020/02/14 3,035 3,065 2,991 3,000 246,900
2020/02/13 3,080 3,095 2,998 3,050 434,600
2020/02/12 2,976 3,105 2,976 3,085 321,500
2020/02/10 3,065 3,070 2,975 2,983 493,300
2020/02/07 3,140 3,145 3,035 3,040 303,600
2020/02/06 3,135 3,155 3,045 3,120 315,600
2020/02/05 3,195 3,200 3,085 3,110 341,100
2020/02/04 3,040 3,170 3,035 3,110 716,200
2020/02/03 3,070 3,150 3,015 3,075 708,700
2020/01/31 3,300 3,310 3,145 3,180 609,200
2020/01/30 3,325 3,365 3,270 3,295 517,800
2020/01/29 3,485 3,580 3,335 3,350 652,600
2020/01/28 3,250 3,585 3,245 3,485 1,340,600
2020/01/27 3,315 3,365 3,215 3,290 783,400
2020/01/24 3,565 3,575 3,430 3,445 738,800
2020/01/23 3,715 3,735 3,565 3,595 763,500
2020/01/22 3,860 3,860 3,755 3,775 395,400
2020/01/21 3,870 3,885 3,775 3,865 385,400
2020/01/20 3,825 3,925 3,820 3,870 501,400
2020/01/17 3,985 3,995 3,770 3,805 1,185,900
2020/01/16 4,140 4,145 3,980 4,000 793,800
2020/01/15 4,085 4,280 3,975 4,090 1,753,800
2020/01/14 4,615 4,620 4,460 4,545 667,400
2020/01/10 4,585 4,620 4,495 4,495 419,500
2020/01/09 4,550 4,580 4,520 4,525 221,500
2020/01/08 4,625 4,625 4,445 4,470 586,600
2020/01/07 4,635 4,680 4,605 4,675 206,400
2020/01/06 4,780 4,780 4,620 4,625 323,000

このページの先頭へ