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
2021/12/30 810 821 780 802 234,500
2021/12/29 728 829 721 808 443,500
2021/12/28 718 730 705 721 244,300
2021/12/27 731 736 715 718 135,700
2021/12/24 740 751 721 731 166,600
2021/12/23 770 784 731 740 232,600
2021/12/22 718 759 717 759 255,300
2021/12/21 714 724 700 706 154,800
2021/12/20 735 738 713 717 144,700
2021/12/17 744 745 729 735 114,500
2021/12/16 772 772 743 757 121,600
2021/12/15 766 776 754 760 105,900
2021/12/14 783 790 760 776 160,800
2021/12/13 804 811 785 798 98,300
2021/12/10 828 828 797 804 147,000
2021/12/09 833 842 820 829 80,600
2021/12/08 846 869 833 837 112,200
2021/12/07 823 857 820 848 122,700
2021/12/06 826 826 809 822 92,300
2021/12/03 811 837 805 833 97,700
2021/12/02 849 860 809 817 156,900
2021/12/01 836 836 801 820 157,600
2021/11/30 869 881 830 830 85,700
2021/11/29 863 891 846 859 117,400
2021/11/26 920 920 880 890 156,400
2021/11/25 926 951 920 922 69,400
2021/11/24 957 957 920 934 154,200
2021/11/22 980 980 939 960 63,600
2021/11/19 980 981 950 965 92,100
2021/11/18 995 1,001 970 980 68,400
2021/11/17 1,030 1,035 998 1,003 107,400
2021/11/16 1,000 1,029 1,000 1,023 115,200
2021/11/15 965 996 965 992 106,600
2021/11/12 942 962 942 954 51,000
2021/11/11 945 954 936 942 53,100
2021/11/10 935 967 930 954 102,700
2021/11/09 969 969 930 932 144,300
2021/11/08 983 987 962 970 62,000
2021/11/05 998 998 964 980 128,000
2021/11/04 1,014 1,018 986 990 139,200
2021/11/02 1,014 1,015 996 1,010 99,400
2021/11/01 1,012 1,023 1,007 1,014 84,000
2021/10/29 1,009 1,016 995 1,007 120,600
2021/10/28 1,010 1,013 1,001 1,009 73,100
2021/10/27 1,040 1,049 1,010 1,013 62,900
2021/10/26 1,022 1,043 1,020 1,034 189,300
2021/10/25 1,050 1,052 1,002 1,007 248,800
2021/10/22 1,110 1,110 1,072 1,077 178,500
2021/10/21 1,156 1,168 1,114 1,119 175,800
2021/10/20 1,170 1,190 1,149 1,172 197,300
2021/10/19 1,115 1,160 1,090 1,140 319,400
2021/10/18 1,110 1,122 1,097 1,106 330,500
2021/10/15 1,144 1,175 1,130 1,148 436,300
2021/10/14 1,271 1,298 1,256 1,294 109,400
2021/10/13 1,285 1,287 1,268 1,270 43,600
2021/10/12 1,300 1,303 1,276 1,285 56,600
2021/10/11 1,295 1,310 1,286 1,308 67,100
2021/10/08 1,281 1,305 1,281 1,297 57,000
2021/10/07 1,285 1,300 1,276 1,281 38,800
2021/10/06 1,253 1,288 1,251 1,266 60,700
2021/10/05 1,270 1,270 1,234 1,259 76,800
2021/10/04 1,336 1,338 1,281 1,294 65,200
2021/10/01 1,331 1,331 1,306 1,319 43,800
2021/09/30 1,337 1,350 1,320 1,331 37,300
2021/09/29 1,354 1,355 1,296 1,319 96,400
2021/09/28 1,365 1,371 1,352 1,371 29,500
2021/09/27 1,368 1,383 1,362 1,368 39,000
2021/09/24 1,345 1,374 1,345 1,370 49,300
2021/09/22 1,345 1,360 1,331 1,340 52,100
2021/09/21 1,350 1,373 1,338 1,367 43,400
2021/09/17 1,370 1,404 1,370 1,392 31,600
2021/09/16 1,418 1,424 1,374 1,384 57,400
2021/09/15 1,438 1,438 1,411 1,425 39,200
2021/09/14 1,425 1,438 1,410 1,438 46,600
2021/09/13 1,432 1,432 1,412 1,427 44,600
2021/09/10 1,433 1,442 1,416 1,437 68,100
2021/09/09 1,417 1,429 1,405 1,422 42,500
2021/09/08 1,411 1,420 1,397 1,420 40,400
2021/09/07 1,423 1,433 1,405 1,412 61,400
2021/09/06 1,398 1,422 1,397 1,416 93,700
2021/09/03 1,385 1,405 1,366 1,379 66,900
2021/09/02 1,404 1,407 1,388 1,389 45,100
2021/09/01 1,406 1,408 1,385 1,402 78,700
2021/08/31 1,397 1,410 1,388 1,399 72,300
2021/08/30 1,383 1,390 1,373 1,383 101,500
2021/08/27 1,304 1,344 1,297 1,343 85,600
2021/08/26 1,278 1,314 1,277 1,301 74,600
2021/08/25 1,269 1,279 1,257 1,278 45,500
2021/08/24 1,260 1,270 1,249 1,252 55,800
2021/08/23 1,239 1,253 1,229 1,243 37,000
2021/08/20 1,268 1,268 1,216 1,224 46,200
2021/08/19 1,257 1,270 1,241 1,243 36,300
2021/08/18 1,222 1,267 1,212 1,267 54,100
2021/08/17 1,247 1,255 1,214 1,222 42,600
2021/08/16 1,310 1,310 1,242 1,247 72,500
2021/08/13 1,295 1,313 1,281 1,312 46,400
2021/08/12 1,299 1,307 1,281 1,287 34,100
2021/08/11 1,253 1,304 1,253 1,301 76,600
2021/08/10 1,213 1,254 1,203 1,253 109,200
2021/08/06 1,251 1,262 1,231 1,235 58,200
2021/08/05 1,246 1,273 1,242 1,242 42,100
2021/08/04 1,279 1,291 1,250 1,250 113,000
2021/08/03 1,315 1,322 1,280 1,294 108,300
2021/08/02 1,371 1,371 1,312 1,318 108,800
2021/07/30 1,368 1,368 1,350 1,355 45,000
2021/07/29 1,340 1,362 1,315 1,359 53,000
2021/07/28 1,368 1,370 1,324 1,328 98,900
2021/07/27 1,402 1,419 1,366 1,374 130,700
2021/07/26 1,420 1,420 1,396 1,402 125,900
2021/07/21 1,425 1,451 1,415 1,419 76,500
2021/07/20 1,440 1,447 1,415 1,424 150,600
2021/07/19 1,478 1,478 1,424 1,447 107,100
2021/07/16 1,483 1,503 1,474 1,483 106,100
2021/07/15 1,520 1,520 1,481 1,483 257,600
2021/07/14 1,520 1,615 1,507 1,602 237,600
2021/07/13 1,493 1,516 1,488 1,515 43,300
2021/07/12 1,513 1,513 1,485 1,489 42,900
2021/07/09 1,470 1,499 1,442 1,492 74,000
2021/07/08 1,549 1,549 1,481 1,495 69,300
2021/07/07 1,557 1,557 1,531 1,534 18,200
2021/07/06 1,533 1,555 1,530 1,555 52,300
2021/07/05 1,528 1,543 1,525 1,526 22,800
2021/07/02 1,546 1,550 1,521 1,540 31,600
2021/07/01 1,531 1,538 1,508 1,511 34,100
2021/06/30 1,545 1,550 1,530 1,539 28,400
2021/06/29 1,565 1,587 1,552 1,556 45,200
2021/06/28 1,548 1,566 1,541 1,558 47,400
2021/06/25 1,520 1,553 1,520 1,549 42,200
2021/06/24 1,542 1,565 1,523 1,530 65,200
2021/06/23 1,520 1,558 1,518 1,557 116,900
2021/06/22 1,479 1,528 1,479 1,508 45,500
2021/06/21 1,510 1,510 1,466 1,470 67,600
2021/06/18 1,544 1,552 1,511 1,514 49,100
2021/06/17 1,528 1,542 1,511 1,533 55,800
2021/06/16 1,549 1,550 1,525 1,544 37,200
2021/06/15 1,545 1,560 1,531 1,559 71,500
2021/06/14 1,544 1,544 1,512 1,520 41,200
2021/06/11 1,565 1,574 1,530 1,534 52,300
2021/06/10 1,558 1,577 1,532 1,560 63,700
2021/06/09 1,518 1,564 1,512 1,553 81,100
2021/06/08 1,497 1,521 1,497 1,515 59,200
2021/06/07 1,480 1,508 1,478 1,492 43,500
2021/06/04 1,483 1,490 1,470 1,476 54,700
2021/06/03 1,481 1,504 1,470 1,483 61,000
2021/06/02 1,493 1,512 1,482 1,484 85,400
2021/06/01 1,500 1,502 1,466 1,495 87,600
2021/05/31 1,535 1,548 1,493 1,500 63,400
2021/05/28 1,534 1,545 1,511 1,523 84,000
2021/05/27 1,550 1,569 1,517 1,527 405,700
2021/05/26 1,479 1,634 1,479 1,587 387,200
2021/05/25 1,470 1,490 1,453 1,478 74,700
2021/05/24 1,512 1,512 1,468 1,473 153,900
2021/05/21 1,545 1,547 1,513 1,541 68,100
2021/05/20 1,489 1,530 1,480 1,530 86,100
2021/05/19 1,450 1,485 1,433 1,480 64,500
2021/05/18 1,410 1,471 1,410 1,470 81,100
2021/05/17 1,493 1,497 1,411 1,411 172,400
2021/05/14 1,472 1,505 1,470 1,490 70,100
2021/05/13 1,480 1,495 1,460 1,467 205,500
2021/05/12 1,547 1,562 1,490 1,511 204,700
2021/05/11 1,573 1,578 1,531 1,541 203,300
2021/05/10 1,582 1,613 1,565 1,575 70,700
2021/05/07 1,579 1,581 1,554 1,565 158,400
2021/05/06 1,620 1,620 1,573 1,579 118,700
2021/04/30 1,625 1,633 1,605 1,620 94,000
2021/04/28 1,655 1,666 1,624 1,631 104,300
2021/04/27 1,686 1,704 1,655 1,661 74,700
2021/04/26 1,643 1,692 1,643 1,692 64,800
2021/04/23 1,650 1,687 1,644 1,645 97,400
2021/04/22 1,680 1,691 1,655 1,663 104,400
2021/04/21 1,650 1,678 1,628 1,672 133,000
2021/04/20 1,711 1,711 1,674 1,679 212,100
2021/04/19 1,755 1,758 1,705 1,718 259,900
2021/04/16 1,798 1,803 1,750 1,765 239,700
2021/04/15 1,800 1,807 1,743 1,773 581,500
2021/04/14 1,897 1,931 1,895 1,916 121,700
2021/04/13 1,862 1,905 1,862 1,895 100,800
2021/04/12 1,961 1,961 1,855 1,882 219,400
2021/04/09 1,900 1,972 1,892 1,969 273,700
2021/04/08 1,883 1,905 1,861 1,900 70,200
2021/04/07 1,857 1,900 1,846 1,893 84,600
2021/04/06 1,918 1,918 1,838 1,842 127,200
2021/04/05 1,889 1,930 1,877 1,918 171,100
2021/04/02 1,878 1,885 1,845 1,874 75,000
2021/04/01 1,848 1,867 1,831 1,861 88,600
2021/03/31 1,822 1,851 1,809 1,839 61,800
2021/03/30 1,810 1,827 1,795 1,809 45,800
2021/03/29 1,832 1,842 1,800 1,809 69,800
2021/03/26 1,800 1,839 1,800 1,833 41,500
2021/03/25 1,808 1,823 1,780 1,800 73,900
2021/03/24 1,835 1,841 1,788 1,795 86,700
2021/03/23 1,866 1,908 1,847 1,858 108,000
2021/03/22 1,878 1,899 1,800 1,852 112,300
2021/03/19 1,879 1,879 1,835 1,858 84,400
2021/03/18 1,890 1,918 1,871 1,885 88,200
2021/03/17 1,860 1,906 1,860 1,890 85,500
2021/03/16 1,914 1,935 1,865 1,871 140,200
2021/03/15 1,844 1,906 1,844 1,890 136,500
2021/03/12 1,821 1,874 1,818 1,844 124,400
2021/03/11 1,797 1,822 1,772 1,818 70,000
2021/03/10 1,777 1,812 1,776 1,803 60,200
2021/03/09 1,765 1,803 1,765 1,795 52,100
2021/03/08 1,800 1,817 1,770 1,793 56,800
2021/03/05 1,802 1,802 1,753 1,797 152,200
2021/03/04 1,850 1,857 1,790 1,820 100,300
2021/03/03 1,855 1,874 1,830 1,850 100,000
2021/03/02 1,857 1,869 1,817 1,847 90,000
2021/03/01 1,820 1,860 1,785 1,858 150,500
2021/02/26 1,778 1,826 1,752 1,808 137,200
2021/02/25 1,805 1,814 1,783 1,799 73,700
2021/02/24 1,829 1,855 1,774 1,782 162,900
2021/02/22 1,825 1,888 1,809 1,838 153,900
2021/02/19 1,824 1,844 1,767 1,808 167,900
2021/02/18 1,870 1,911 1,812 1,824 181,800
2021/02/17 1,840 1,893 1,831 1,868 193,200
2021/02/16 1,914 1,914 1,839 1,843 307,300
2021/02/15 1,934 1,946 1,890 1,903 179,200
2021/02/12 1,853 1,940 1,821 1,928 229,600
2021/02/10 1,773 1,915 1,768 1,882 377,300
2021/02/09 1,819 1,819 1,766 1,782 124,600
2021/02/08 1,830 1,832 1,793 1,815 98,300
2021/02/05 1,803 1,822 1,793 1,803 149,600
2021/02/04 1,844 1,844 1,804 1,817 113,900
2021/02/03 1,799 1,848 1,789 1,832 166,800
2021/02/02 1,804 1,816 1,780 1,800 85,000
2021/02/01 1,745 1,805 1,740 1,794 120,200
2021/01/29 1,780 1,812 1,732 1,760 144,300
2021/01/28 1,790 1,831 1,766 1,773 238,800
2021/01/27 1,739 1,864 1,738 1,847 282,900
2021/01/26 1,798 1,815 1,728 1,740 292,900
2021/01/25 1,861 1,870 1,782 1,794 312,500
2021/01/22 1,899 1,956 1,865 1,896 337,900
2021/01/21 1,883 1,929 1,860 1,918 287,600
2021/01/20 1,849 1,895 1,818 1,881 275,100
2021/01/19 1,826 1,859 1,802 1,824 225,600
2021/01/18 1,765 1,838 1,703 1,828 463,800
2021/01/15 1,702 1,850 1,682 1,766 1,137,700
2021/01/14 1,629 1,634 1,592 1,600 284,700
2021/01/13 1,601 1,622 1,588 1,619 168,300
2021/01/12 1,668 1,680 1,601 1,611 227,900
2021/01/08 1,622 1,664 1,620 1,659 128,100
2021/01/07 1,625 1,635 1,612 1,614 86,500
2021/01/06 1,611 1,652 1,601 1,625 133,900
2021/01/05 1,584 1,611 1,565 1,607 142,200
2021/01/04 1,599 1,608 1,538 1,584 141,700

このページの先頭へ