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

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
2026/06/16 961 961 941 943 3,100
2026/06/15 962 971 954 960 3,300
2026/06/12 945 965 945 948 8,400
2026/06/11 952 952 930 937 7,500
2026/06/10 967 967 953 953 5,300
2026/06/09 959 968 955 966 9,400
2026/06/08 961 970 955 957 12,200
2026/06/05 960 968 935 951 17,900
2026/06/04 953 974 953 960 10,500
2026/06/03 950 954 936 953 17,800
2026/06/02 983 983 944 954 12,700
2026/06/01 985 985 964 977 12,800
2026/05/29 999 1,002 981 983 6,900
2026/05/28 977 989 968 989 6,400
2026/05/27 990 990 970 976 6,700
2026/05/26 984 984 966 983 11,400
2026/05/25 1,009 1,009 966 984 24,800
2026/05/22 1,005 1,010 990 996 12,900
2026/05/21 1,010 1,026 994 994 12,900
2026/05/20 1,003 1,003 981 1,000 17,500
2026/05/19 1,022 1,026 1,002 1,006 11,900
2026/05/18 1,067 1,067 1,008 1,009 22,300
2026/05/15 1,092 1,104 1,055 1,059 22,200
2026/05/14 1,074 1,107 1,072 1,092 30,000
2026/05/13 1,057 1,094 1,050 1,079 25,100
2026/05/12 1,087 1,100 1,057 1,057 39,700
2026/05/11 1,069 1,086 1,053 1,075 42,000
2026/05/08 1,031 1,071 1,030 1,061 67,700
2026/05/07 1,005 1,035 993 1,031 50,000
2026/05/01 995 1,004 978 985 26,700
2026/04/30 980 997 969 995 34,300
2026/04/28 961 990 961 990 34,300
2026/04/27 980 987 951 952 78,100
2026/04/24 1,018 1,019 975 994 73,700
2026/04/23 1,060 1,061 984 988 106,000
2026/04/22 1,046 1,119 1,005 1,080 276,200
2026/04/21 955 1,045 952 1,045 193,100
2026/04/20 916 916 895 895 20,100
2026/04/17 908 910 901 906 12,800
2026/04/16 893 907 893 900 29,600
2026/04/15 903 903 887 893 22,400
2026/04/14 915 950 877 888 156,200
2026/04/13 898 925 890 914 16,300
2026/04/10 931 934 891 891 10,100
2026/04/09 923 945 919 922 14,500
2026/04/08 891 920 859 919 25,600
2026/04/07 905 921 860 864 40,100
2026/04/06 906 906 886 905 6,000
2026/04/03 905 907 898 907 6,600
2026/03/27 841 921 840 894 37,100
2026/03/26 844 844 819 841 22,300
2026/03/25 870 870 824 839 37,000
2026/03/24 836 848 834 840 6,100
2026/03/23 859 859 816 821 27,500
2026/03/19 920 922 883 885 12,800
2026/03/18 919 926 917 926 6,600
2026/03/17 910 915 906 913 7,200
2026/03/16 901 915 897 910 19,100
2026/03/13 920 928 910 915 12,700
2026/03/12 962 962 927 935 47,900
2026/03/11 966 969 938 938 8,600
2026/03/10 935 953 926 936 15,300
2026/03/09 905 925 896 925 20,600
2026/03/06 951 966 943 949 4,600
2026/03/05 931 978 931 966 25,100
2026/03/04 925 949 895 919 39,000
2026/03/03 973 975 963 963 12,400
2026/03/02 1,010 1,010 971 973 21,400
2026/02/27 979 1,022 979 1,018 17,800
2026/02/26 965 989 965 965 14,400
2026/02/25 992 998 950 966 46,600
2026/02/24 1,014 1,014 995 1,001 25,500
2026/02/20 1,079 1,079 1,026 1,030 23,200
2026/02/19 1,080 1,091 1,072 1,079 6,000
2026/02/18 1,056 1,091 1,056 1,080 18,400
2026/02/17 1,058 1,080 1,051 1,056 21,100
2026/02/16 1,068 1,089 1,057 1,062 11,800
2026/02/13 1,062 1,071 1,054 1,066 15,900
2026/02/12 1,048 1,098 1,048 1,074 24,400
2026/02/10 1,045 1,057 1,042 1,051 16,900
2026/02/09 1,043 1,048 1,029 1,048 13,700
2026/02/06 1,033 1,033 1,011 1,031 17,600
2026/02/05 1,039 1,049 1,029 1,034 11,900
2026/02/04 1,047 1,050 1,031 1,038 15,500
2026/02/03 1,022 1,061 1,022 1,046 35,600
2026/02/02 1,011 1,076 1,011 1,014 45,700
2026/01/30 1,013 1,020 985 1,005 32,300
2026/01/29 1,021 1,025 975 1,023 43,600
2026/01/28 1,064 1,072 1,033 1,038 31,900
2026/01/27 1,064 1,099 1,052 1,084 18,400
2026/01/26 1,075 1,092 1,050 1,081 38,800
2026/01/23 1,107 1,112 1,081 1,095 38,400
2026/01/22 1,131 1,131 1,043 1,102 64,400
2026/01/21 1,083 1,138 1,069 1,132 44,700
2026/01/20 1,072 1,130 1,033 1,089 103,900
2026/01/19 965 1,077 965 1,072 96,500
2026/01/16 950 961 925 961 56,000
2026/01/15 938 952 927 935 90,100
2026/01/14 900 1,037 876 955 448,900
2026/01/13 903 916 901 901 30,500
2026/01/09 907 907 894 904 20,900
2026/01/08 873 912 871 907 40,700
2026/01/07 861 870 855 870 19,200
2026/01/06 870 870 856 861 36,400
2026/01/05 852 869 845 865 29,500
2025/12/30 844 851 824 839 12,100
2025/12/29 804 855 801 855 43,700
2025/12/26 790 790 786 790 16,700
2025/12/25 796 799 781 790 31,200
2025/12/24 788 788 783 786 9,900
2025/12/23 789 790 783 789 8,800
2025/12/22 797 797 785 785 10,800
2025/12/19 790 797 786 797 13,000
2025/12/18 788 797 784 790 13,900
2025/12/17 797 803 788 794 8,300
2025/12/16 799 816 796 805 25,700
2025/12/15 787 798 782 798 24,000
2025/12/12 738 825 732 794 144,900
2025/12/11 740 740 731 734 4,300
2025/12/10 735 741 731 737 7,500
2025/12/09 744 744 736 736 6,000
2025/12/08 748 748 739 744 9,100
2025/12/05 747 747 737 742 12,300
2025/12/04 727 742 723 739 11,200
2025/12/03 724 730 721 726 9,200
2025/12/02 733 735 723 723 6,800
2025/12/01 719 729 719 728 10,100
2025/11/28 710 719 708 719 11,000
2025/11/27 715 715 711 711 7,500
2025/11/26 714 717 710 715 15,600
2025/11/25 715 715 709 714 10,300
2025/11/21 707 711 707 711 4,300
2025/11/20 707 712 705 707 5,200
2025/11/19 706 707 705 705 1,800
2025/11/18 714 714 705 705 5,700
2025/11/17 713 713 708 712 1,800
2025/11/14 714 714 707 712 3,500
2025/11/13 715 715 703 714 9,200
2025/11/12 703 715 703 713 7,200
2025/11/11 709 711 705 705 3,200
2025/11/10 710 714 708 710 1,500
2025/11/07 713 716 709 710 2,200
2025/11/06 713 718 709 713 4,700
2025/11/05 708 719 700 717 19,900
2025/11/04 700 708 700 703 2,800
2025/10/31 705 709 701 702 15,800
2025/10/30 717 717 704 705 15,300
2025/10/29 720 726 713 715 9,100
2025/10/28 721 725 720 720 2,800
2025/10/27 722 724 716 721 6,700
2025/10/24 729 729 715 715 9,700
2025/10/23 720 720 715 715 7,400
2025/10/22 710 719 708 715 10,200
2025/10/21 707 714 707 710 6,300
2025/10/20 724 724 702 707 14,800
2025/10/17 712 724 712 724 10,900
2025/10/16 710 730 709 711 11,600
2025/10/15 754 771 692 707 78,900
2025/10/14 747 751 745 746 6,500
2025/10/10 747 748 740 747 2,200
2025/10/09 748 751 742 747 5,600
2025/10/08 755 755 750 752 9,000
2025/10/07 762 763 752 752 8,100
2025/10/06 758 769 758 764 5,800
2025/10/03 761 769 760 761 2,600
2025/10/02 768 768 761 762 5,300
2025/10/01 767 775 760 760 5,800
2025/09/30 764 771 762 771 3,200
2025/09/29 771 775 768 769 34,400
2025/09/26 772 774 771 771 12,800
2025/09/25 779 779 771 775 4,500
2025/09/24 772 777 765 777 3,000
2025/09/22 764 772 762 772 6,700
2025/09/19 769 771 760 762 8,400
2025/09/18 782 783 769 769 8,800
2025/09/17 789 789 772 783 9,000
2025/09/16 772 790 772 789 39,800
2025/09/12 770 775 770 775 1,800
2025/09/11 770 778 769 774 4,800
2025/09/10 762 769 762 768 4,100
2025/09/09 764 765 762 764 2,000
2025/09/08 768 768 761 764 4,300
2025/09/05 775 775 763 763 2,900
2025/09/04 770 770 762 767 3,200
2025/09/03 772 772 755 767 16,700
2025/09/02 780 780 754 757 43,800
2025/09/01 790 790 783 783 7,900
2025/08/29 791 791 790 791 1,800
2025/08/28 795 795 782 791 19,600
2025/08/27 800 805 799 805 62,800
2025/08/26 798 802 798 801 6,500
2025/08/25 800 803 796 803 13,800
2025/08/22 798 799 796 799 5,300
2025/08/21 799 799 796 799 4,200
2025/08/20 799 799 795 798 3,400
2025/08/19 797 800 796 800 7,100
2025/08/18 795 798 794 797 9,400
2025/08/15 797 798 790 794 12,200
2025/08/14 796 797 790 794 7,000
2025/08/13 799 803 792 797 14,000

このページの先頭へ