ユーピーアール(7065)の株価時系列情報
ユーピーアール(7065)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,421 | 1,426 | 1,308 | 1,309 | 197,000 |
| 2024/04/18 | 1,440 | 1,472 | 1,416 | 1,457 | 31,000 |
| 2024/04/17 | 1,401 | 1,472 | 1,372 | 1,442 | 54,500 |
| 2024/04/16 | 1,400 | 1,421 | 1,323 | 1,405 | 154,500 |
| 2024/04/15 | 1,429 | 1,502 | 1,401 | 1,430 | 148,900 |
| 2024/04/12 | 1,507 | 1,507 | 1,437 | 1,440 | 106,500 |
| 2024/04/11 | 1,519 | 1,572 | 1,506 | 1,512 | 74,200 |
| 2024/04/10 | 1,520 | 1,554 | 1,516 | 1,534 | 57,300 |
| 2024/04/09 | 1,539 | 1,550 | 1,503 | 1,545 | 34,200 |
| 2024/04/08 | 1,506 | 1,556 | 1,506 | 1,522 | 71,900 |
| 2024/04/05 | 1,569 | 1,571 | 1,504 | 1,506 | 79,900 |
| 2024/04/04 | 1,657 | 1,680 | 1,607 | 1,607 | 61,800 |
| 2024/04/03 | 1,616 | 1,682 | 1,588 | 1,650 | 61,700 |
| 2024/04/02 | 1,659 | 1,706 | 1,642 | 1,656 | 74,000 |
| 2024/04/01 | 1,750 | 1,750 | 1,645 | 1,648 | 108,400 |
| 2024/03/29 | 1,728 | 1,780 | 1,712 | 1,760 | 97,100 |
| 2024/03/28 | 1,653 | 1,719 | 1,645 | 1,702 | 89,200 |
| 2024/03/27 | 1,655 | 1,685 | 1,633 | 1,637 | 39,300 |
| 2024/03/26 | 1,588 | 1,643 | 1,569 | 1,606 | 45,700 |
| 2024/03/25 | 1,615 | 1,635 | 1,588 | 1,588 | 31,900 |
| 2024/03/22 | 1,626 | 1,641 | 1,582 | 1,604 | 54,300 |
| 2024/03/21 | 1,598 | 1,614 | 1,581 | 1,614 | 31,800 |
| 2024/03/19 | 1,559 | 1,577 | 1,531 | 1,564 | 37,800 |
| 2024/03/18 | 1,480 | 1,542 | 1,480 | 1,537 | 28,500 |
| 2024/03/15 | 1,498 | 1,498 | 1,449 | 1,473 | 30,100 |
| 2024/03/14 | 1,487 | 1,502 | 1,481 | 1,502 | 16,200 |
| 2024/03/13 | 1,508 | 1,520 | 1,477 | 1,485 | 26,900 |
| 2024/03/12 | 1,433 | 1,511 | 1,405 | 1,492 | 47,500 |
| 2024/03/11 | 1,411 | 1,428 | 1,398 | 1,426 | 29,900 |
| 2024/03/08 | 1,392 | 1,448 | 1,385 | 1,422 | 33,800 |
| 2024/03/07 | 1,462 | 1,477 | 1,400 | 1,401 | 64,900 |
| 2024/03/06 | 1,430 | 1,474 | 1,424 | 1,450 | 70,700 |
| 2024/03/05 | 1,451 | 1,453 | 1,426 | 1,447 | 78,800 |
| 2024/03/04 | 1,500 | 1,520 | 1,486 | 1,496 | 72,400 |
| 2024/03/01 | 1,531 | 1,531 | 1,513 | 1,515 | 23,500 |
| 2024/02/29 | 1,575 | 1,575 | 1,516 | 1,540 | 48,700 |
| 2024/02/28 | 1,585 | 1,649 | 1,570 | 1,580 | 57,100 |
| 2024/02/27 | 1,585 | 1,592 | 1,540 | 1,572 | 53,400 |
| 2024/02/26 | 1,549 | 1,595 | 1,546 | 1,585 | 40,300 |
| 2024/02/22 | 1,531 | 1,549 | 1,518 | 1,528 | 22,900 |
| 2024/02/21 | 1,549 | 1,550 | 1,501 | 1,509 | 32,100 |
| 2024/02/20 | 1,571 | 1,579 | 1,537 | 1,543 | 56,400 |
| 2024/02/19 | 1,550 | 1,612 | 1,545 | 1,574 | 69,900 |
| 2024/02/16 | 1,473 | 1,533 | 1,461 | 1,519 | 51,600 |
| 2024/02/15 | 1,508 | 1,508 | 1,441 | 1,443 | 51,800 |
| 2024/02/14 | 1,542 | 1,542 | 1,477 | 1,509 | 61,200 |
| 2024/02/13 | 1,556 | 1,578 | 1,544 | 1,559 | 33,200 |
| 2024/02/09 | 1,567 | 1,578 | 1,534 | 1,550 | 70,700 |
| 2024/02/08 | 1,579 | 1,628 | 1,534 | 1,587 | 90,800 |
| 2024/02/07 | 1,599 | 1,620 | 1,583 | 1,588 | 32,200 |
| 2024/02/06 | 1,679 | 1,685 | 1,601 | 1,612 | 53,300 |
| 2024/02/05 | 1,691 | 1,735 | 1,675 | 1,680 | 32,800 |
| 2024/02/02 | 1,682 | 1,712 | 1,671 | 1,681 | 46,000 |
| 2024/02/01 | 1,698 | 1,701 | 1,655 | 1,655 | 40,300 |
| 2024/01/31 | 1,698 | 1,708 | 1,681 | 1,698 | 49,800 |
| 2024/01/30 | 1,750 | 1,750 | 1,710 | 1,715 | 52,100 |
| 2024/01/29 | 1,751 | 1,784 | 1,731 | 1,746 | 56,700 |
| 2024/01/26 | 1,732 | 1,801 | 1,730 | 1,750 | 120,200 |
| 2024/01/25 | 1,753 | 1,755 | 1,663 | 1,720 | 82,500 |
| 2024/01/24 | 1,838 | 1,870 | 1,760 | 1,771 | 96,600 |
| 2024/01/23 | 1,915 | 1,915 | 1,830 | 1,844 | 103,700 |
| 2024/01/22 | 1,900 | 1,915 | 1,870 | 1,915 | 32,900 |
| 2024/01/19 | 1,950 | 1,966 | 1,860 | 1,888 | 78,400 |
| 2024/01/18 | 1,954 | 1,980 | 1,945 | 1,960 | 17,700 |
| 2024/01/17 | 1,925 | 2,008 | 1,925 | 1,951 | 57,400 |
| 2024/01/16 | 1,946 | 1,954 | 1,874 | 1,909 | 65,300 |
| 2024/01/15 | 1,900 | 2,000 | 1,898 | 1,950 | 140,100 |
| 2024/01/12 | 2,075 | 2,090 | 2,024 | 2,082 | 36,500 |
| 2024/01/11 | 2,123 | 2,124 | 2,074 | 2,093 | 31,000 |
| 2024/01/10 | 2,120 | 2,150 | 2,092 | 2,123 | 38,300 |
| 2024/01/09 | 2,186 | 2,230 | 2,096 | 2,112 | 52,800 |
| 2024/01/05 | 2,231 | 2,234 | 2,072 | 2,136 | 65,600 |
| 2024/01/04 | 2,090 | 2,196 | 2,049 | 2,193 | 62,100 |
| 2023/12/29 | 2,000 | 2,050 | 2,000 | 2,050 | 23,700 |
| 2023/12/28 | 1,911 | 1,978 | 1,900 | 1,976 | 42,700 |
| 2023/12/27 | 1,892 | 1,928 | 1,891 | 1,911 | 24,400 |
| 2023/12/26 | 1,926 | 1,960 | 1,895 | 1,898 | 28,300 |
| 2023/12/25 | 1,948 | 1,956 | 1,917 | 1,932 | 17,500 |
| 2023/12/22 | 1,897 | 1,956 | 1,882 | 1,926 | 45,400 |
| 2023/12/21 | 1,882 | 1,900 | 1,863 | 1,873 | 42,500 |
| 2023/12/20 | 1,950 | 1,953 | 1,890 | 1,911 | 50,300 |
| 2023/12/19 | 1,949 | 1,992 | 1,933 | 1,990 | 21,400 |
| 2023/12/18 | 1,925 | 1,955 | 1,910 | 1,950 | 16,500 |
| 2023/12/15 | 1,919 | 1,950 | 1,919 | 1,933 | 13,300 |
| 2023/12/14 | 2,011 | 2,011 | 1,923 | 1,923 | 27,400 |
| 2023/12/13 | 1,986 | 2,036 | 1,986 | 2,022 | 12,300 |
| 2023/12/12 | 2,039 | 2,039 | 1,979 | 1,985 | 10,200 |
| 2023/12/11 | 1,991 | 2,019 | 1,961 | 2,012 | 29,000 |
| 2023/12/08 | 1,974 | 2,034 | 1,971 | 1,991 | 20,800 |
| 2023/12/07 | 2,041 | 2,055 | 1,965 | 1,981 | 59,400 |
| 2023/12/06 | 2,041 | 2,125 | 2,037 | 2,091 | 22,700 |
| 2023/12/05 | 2,061 | 2,078 | 2,025 | 2,041 | 10,000 |
| 2023/12/04 | 1,986 | 2,078 | 1,980 | 2,069 | 23,200 |
| 2023/12/01 | 2,004 | 2,019 | 1,990 | 2,000 | 20,100 |
| 2023/11/30 | 2,020 | 2,023 | 1,971 | 1,994 | 32,300 |
| 2023/11/29 | 2,066 | 2,074 | 2,023 | 2,023 | 24,400 |
| 2023/11/28 | 2,068 | 2,150 | 2,044 | 2,066 | 59,000 |
| 2023/11/27 | 2,019 | 2,024 | 1,952 | 1,987 | 23,200 |
| 2023/11/24 | 2,062 | 2,063 | 2,006 | 2,015 | 11,600 |
| 2023/11/22 | 2,011 | 2,034 | 2,005 | 2,032 | 11,100 |
| 2023/11/21 | 2,008 | 2,028 | 1,960 | 2,026 | 16,000 |
| 2023/11/20 | 1,954 | 2,030 | 1,954 | 2,000 | 36,800 |
| 2023/11/17 | 1,904 | 1,949 | 1,900 | 1,949 | 15,200 |
| 2023/11/16 | 1,921 | 1,929 | 1,893 | 1,895 | 7,100 |
| 2023/11/15 | 1,900 | 1,940 | 1,900 | 1,925 | 7,700 |
| 2023/11/14 | 1,908 | 1,921 | 1,876 | 1,900 | 13,500 |
| 2023/11/13 | 1,910 | 1,936 | 1,904 | 1,926 | 11,400 |
| 2023/11/10 | 1,880 | 1,922 | 1,872 | 1,893 | 16,900 |
| 2023/11/09 | 1,850 | 1,911 | 1,829 | 1,906 | 14,300 |
| 2023/11/08 | 1,925 | 1,944 | 1,850 | 1,856 | 27,700 |
| 2023/11/07 | 1,997 | 1,997 | 1,905 | 1,927 | 40,400 |
| 2023/11/06 | 1,960 | 2,017 | 1,953 | 1,989 | 19,000 |
| 2023/11/02 | 1,945 | 1,961 | 1,911 | 1,926 | 20,000 |
| 2023/11/01 | 1,939 | 1,951 | 1,885 | 1,930 | 21,200 |
| 2023/10/31 | 1,867 | 1,964 | 1,838 | 1,938 | 30,500 |
| 2023/10/30 | 1,957 | 1,957 | 1,836 | 1,868 | 45,700 |
| 2023/10/27 | 2,000 | 2,000 | 1,919 | 1,948 | 65,000 |
| 2023/10/26 | 2,009 | 2,052 | 1,929 | 1,960 | 46,500 |
| 2023/10/25 | 2,097 | 2,130 | 2,051 | 2,052 | 17,000 |
| 2023/10/24 | 2,100 | 2,109 | 1,965 | 2,090 | 29,300 |
| 2023/10/23 | 2,102 | 2,117 | 2,048 | 2,050 | 21,700 |
| 2023/10/20 | 2,154 | 2,155 | 2,007 | 2,105 | 47,300 |
| 2023/10/19 | 2,100 | 2,193 | 2,071 | 2,179 | 43,100 |
| 2023/10/18 | 2,098 | 2,113 | 2,042 | 2,092 | 54,600 |
| 2023/10/17 | 2,019 | 2,100 | 1,962 | 2,050 | 84,400 |
| 2023/10/16 | 2,164 | 2,200 | 1,899 | 1,986 | 210,000 |
| 2023/10/13 | 2,490 | 2,490 | 2,314 | 2,314 | 82,600 |
| 2023/10/12 | 2,545 | 2,565 | 2,420 | 2,527 | 41,300 |
| 2023/10/11 | 2,573 | 2,594 | 2,525 | 2,539 | 25,200 |
| 2023/10/10 | 2,562 | 2,635 | 2,562 | 2,587 | 34,100 |
| 2023/10/06 | 2,519 | 2,567 | 2,480 | 2,545 | 27,900 |
| 2023/10/05 | 2,436 | 2,500 | 2,406 | 2,480 | 40,100 |
| 2023/10/04 | 2,375 | 2,460 | 2,350 | 2,350 | 37,800 |
| 2023/10/03 | 2,635 | 2,640 | 2,371 | 2,399 | 81,400 |
| 2023/10/02 | 2,653 | 2,744 | 2,608 | 2,635 | 67,000 |
| 2023/09/29 | 2,560 | 2,677 | 2,540 | 2,632 | 49,400 |
| 2023/09/28 | 2,472 | 2,560 | 2,472 | 2,536 | 19,500 |
| 2023/09/27 | 2,490 | 2,508 | 2,476 | 2,508 | 4,700 |
| 2023/09/26 | 2,556 | 2,560 | 2,480 | 2,494 | 17,900 |
| 2023/09/25 | 2,567 | 2,570 | 2,510 | 2,556 | 22,900 |
| 2023/09/22 | 2,503 | 2,559 | 2,475 | 2,545 | 21,800 |
| 2023/09/21 | 2,538 | 2,538 | 2,461 | 2,504 | 28,400 |
| 2023/09/20 | 2,435 | 2,550 | 2,435 | 2,536 | 61,700 |
| 2023/09/19 | 2,358 | 2,426 | 2,301 | 2,337 | 24,900 |
| 2023/09/15 | 2,381 | 2,400 | 2,283 | 2,335 | 33,400 |
| 2023/09/14 | 2,440 | 2,470 | 2,340 | 2,382 | 24,900 |
| 2023/09/13 | 2,421 | 2,485 | 2,421 | 2,435 | 15,800 |
| 2023/09/12 | 2,500 | 2,524 | 2,401 | 2,432 | 21,200 |
| 2023/09/11 | 2,562 | 2,634 | 2,470 | 2,478 | 32,200 |
| 2023/09/08 | 2,520 | 2,558 | 2,506 | 2,556 | 18,900 |
| 2023/09/07 | 2,510 | 2,582 | 2,485 | 2,560 | 31,500 |
| 2023/09/06 | 2,488 | 2,530 | 2,481 | 2,505 | 23,200 |
| 2023/09/05 | 2,425 | 2,495 | 2,425 | 2,466 | 13,400 |
| 2023/09/04 | 2,493 | 2,493 | 2,423 | 2,423 | 20,200 |
| 2023/09/01 | 2,480 | 2,540 | 2,442 | 2,491 | 25,800 |
| 2023/08/31 | 2,471 | 2,505 | 2,435 | 2,480 | 27,600 |
| 2023/08/30 | 2,459 | 2,463 | 2,412 | 2,421 | 15,700 |
| 2023/08/29 | 2,330 | 2,449 | 2,303 | 2,449 | 33,800 |
| 2023/08/28 | 2,346 | 2,368 | 2,277 | 2,314 | 26,800 |
| 2023/08/25 | 2,384 | 2,401 | 2,304 | 2,326 | 40,000 |
| 2023/08/24 | 2,470 | 2,476 | 2,422 | 2,422 | 30,400 |
| 2023/08/23 | 2,350 | 2,520 | 2,350 | 2,422 | 86,400 |
| 2023/08/22 | 2,315 | 2,349 | 2,252 | 2,263 | 30,900 |
| 2023/08/21 | 2,216 | 2,300 | 2,200 | 2,300 | 22,800 |
| 2023/08/18 | 2,281 | 2,295 | 2,217 | 2,219 | 26,800 |
| 2023/08/17 | 2,331 | 2,331 | 2,242 | 2,295 | 43,900 |
| 2023/08/16 | 2,528 | 2,528 | 2,366 | 2,375 | 47,600 |
| 2023/08/15 | 2,497 | 2,549 | 2,461 | 2,529 | 17,800 |
| 2023/08/14 | 2,505 | 2,550 | 2,476 | 2,480 | 30,400 |
| 2023/08/10 | 2,558 | 2,612 | 2,502 | 2,531 | 41,000 |
| 2023/08/09 | 2,558 | 2,600 | 2,539 | 2,563 | 20,700 |
| 2023/08/08 | 2,702 | 2,702 | 2,543 | 2,543 | 88,200 |
| 2023/08/07 | 2,705 | 2,726 | 2,620 | 2,726 | 61,000 |
| 2023/08/04 | 2,624 | 2,734 | 2,624 | 2,694 | 101,200 |
| 2023/08/03 | 2,510 | 2,643 | 2,508 | 2,634 | 91,700 |
| 2023/08/02 | 2,485 | 2,558 | 2,459 | 2,527 | 58,200 |
| 2023/08/01 | 2,562 | 2,569 | 2,471 | 2,500 | 68,800 |
| 2023/07/31 | 2,673 | 2,719 | 2,552 | 2,568 | 65,200 |
| 2023/07/28 | 2,626 | 2,639 | 2,516 | 2,631 | 100,700 |
| 2023/07/27 | 2,618 | 2,710 | 2,567 | 2,643 | 97,200 |
| 2023/07/26 | 2,555 | 2,688 | 2,490 | 2,586 | 139,500 |
| 2023/07/25 | 2,515 | 2,567 | 2,482 | 2,547 | 46,600 |
| 2023/07/24 | 2,450 | 2,639 | 2,450 | 2,497 | 96,600 |
| 2023/07/21 | 2,540 | 2,540 | 2,372 | 2,438 | 95,400 |
| 2023/07/20 | 2,555 | 2,692 | 2,472 | 2,521 | 210,600 |
| 2023/07/19 | 2,200 | 2,540 | 2,200 | 2,529 | 265,100 |
| 2023/07/18 | 2,118 | 2,224 | 2,056 | 2,190 | 71,700 |
| 2023/07/14 | 2,160 | 2,293 | 2,130 | 2,218 | 51,900 |
| 2023/07/13 | 2,128 | 2,142 | 2,087 | 2,127 | 26,900 |
| 2023/07/12 | 2,200 | 2,203 | 2,100 | 2,107 | 31,600 |
| 2023/07/11 | 2,323 | 2,323 | 2,191 | 2,200 | 28,400 |
| 2023/07/10 | 2,280 | 2,311 | 2,231 | 2,274 | 23,800 |
| 2023/07/07 | 2,267 | 2,350 | 2,247 | 2,280 | 24,100 |
| 2023/07/06 | 2,361 | 2,382 | 2,289 | 2,314 | 28,300 |
| 2023/07/05 | 2,386 | 2,430 | 2,358 | 2,390 | 24,500 |
| 2023/07/04 | 2,397 | 2,421 | 2,341 | 2,407 | 26,200 |
| 2023/07/03 | 2,421 | 2,435 | 2,365 | 2,394 | 31,300 |
| 2023/06/30 | 2,354 | 2,430 | 2,337 | 2,416 | 62,700 |
| 2023/06/29 | 2,316 | 2,359 | 2,313 | 2,338 | 43,000 |
| 2023/06/28 | 2,290 | 2,319 | 2,263 | 2,293 | 29,200 |