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 |
|---|---|---|---|---|---|
| 2025/06/13 | 763 | 763 | 722 | 748 | 12,500 |
| 2025/06/12 | 759 | 768 | 759 | 768 | 8,800 |
| 2025/06/11 | 758 | 760 | 757 | 759 | 9,100 |
| 2025/06/10 | 757 | 759 | 755 | 758 | 6,200 |
| 2025/06/09 | 757 | 760 | 751 | 756 | 6,900 |
| 2025/06/06 | 753 | 757 | 750 | 755 | 7,600 |
| 2025/06/05 | 764 | 764 | 752 | 756 | 14,400 |
| 2025/06/04 | 750 | 760 | 750 | 760 | 16,600 |
| 2025/06/03 | 728 | 750 | 728 | 750 | 14,000 |
| 2025/06/02 | 725 | 725 | 719 | 724 | 4,900 |
| 2025/05/30 | 721 | 725 | 718 | 725 | 7,900 |
| 2025/05/29 | 723 | 723 | 715 | 720 | 6,500 |
| 2025/05/28 | 710 | 725 | 710 | 723 | 19,100 |
| 2025/05/27 | 703 | 710 | 703 | 710 | 3,900 |
| 2025/05/26 | 701 | 709 | 701 | 705 | 4,300 |
| 2025/05/23 | 706 | 709 | 700 | 701 | 10,200 |
| 2025/05/22 | 677 | 705 | 677 | 700 | 14,200 |
| 2025/05/21 | 673 | 678 | 671 | 676 | 2,500 |
| 2025/05/20 | 667 | 674 | 667 | 674 | 4,200 |
| 2025/05/19 | 664 | 667 | 661 | 665 | 5,600 |
| 2025/05/16 | 659 | 660 | 653 | 659 | 7,000 |
| 2025/05/15 | 659 | 664 | 652 | 664 | 9,100 |
| 2025/05/14 | 666 | 669 | 658 | 659 | 9,900 |
| 2025/05/13 | 672 | 672 | 664 | 664 | 8,800 |
| 2025/05/12 | 656 | 707 | 654 | 675 | 53,200 |
| 2025/05/09 | 650 | 656 | 649 | 656 | 5,600 |
| 2025/05/08 | 652 | 652 | 650 | 650 | 1,800 |
| 2025/05/07 | 654 | 656 | 650 | 651 | 2,900 |
| 2025/05/02 | 652 | 652 | 643 | 647 | 9,200 |
| 2025/05/01 | 650 | 650 | 642 | 649 | 4,800 |
| 2025/04/30 | 652 | 653 | 650 | 650 | 4,800 |
| 2025/04/28 | 656 | 657 | 650 | 654 | 6,400 |
| 2025/04/25 | 658 | 662 | 649 | 654 | 11,400 |
| 2025/04/24 | 644 | 650 | 641 | 648 | 8,500 |
| 2025/04/23 | 644 | 647 | 636 | 642 | 18,500 |
| 2025/04/22 | 643 | 645 | 636 | 640 | 9,800 |
| 2025/04/21 | 646 | 649 | 640 | 646 | 12,600 |
| 2025/04/18 | 648 | 656 | 642 | 656 | 13,900 |
| 2025/04/17 | 639 | 652 | 638 | 651 | 6,300 |
| 2025/04/16 | 653 | 658 | 639 | 643 | 15,500 |
| 2025/04/15 | 650 | 658 | 643 | 656 | 9,400 |
| 2025/04/14 | 651 | 665 | 635 | 651 | 24,000 |
| 2025/04/11 | 630 | 654 | 618 | 651 | 17,700 |
| 2025/04/10 | 664 | 669 | 631 | 648 | 28,000 |
| 2025/04/09 | 617 | 620 | 604 | 617 | 19,700 |
| 2025/04/08 | 611 | 642 | 611 | 637 | 26,200 |
| 2025/04/07 | 630 | 630 | 601 | 601 | 46,900 |
| 2025/04/04 | 717 | 717 | 667 | 673 | 46,700 |
| 2025/04/03 | 726 | 748 | 723 | 732 | 36,900 |
| 2025/04/02 | 747 | 750 | 731 | 745 | 27,700 |
| 2025/04/01 | 761 | 765 | 747 | 747 | 48,500 |
| 2025/03/31 | 801 | 801 | 775 | 776 | 18,600 |
| 2025/03/28 | 801 | 805 | 800 | 801 | 37,000 |
| 2025/03/27 | 806 | 810 | 800 | 800 | 8,200 |
| 2025/03/26 | 809 | 809 | 800 | 807 | 10,300 |
| 2025/03/25 | 809 | 809 | 798 | 803 | 39,100 |
| 2025/03/24 | 812 | 812 | 794 | 800 | 21,300 |
| 2025/03/21 | 785 | 810 | 780 | 802 | 22,800 |
| 2025/03/19 | 760 | 779 | 760 | 779 | 13,100 |
| 2025/03/18 | 755 | 759 | 752 | 758 | 7,400 |
| 2025/03/17 | 755 | 757 | 749 | 755 | 12,800 |
| 2025/03/14 | 758 | 758 | 753 | 753 | 9,800 |
| 2025/03/13 | 746 | 760 | 746 | 757 | 11,200 |
| 2025/03/12 | 739 | 750 | 739 | 745 | 16,100 |
| 2025/03/11 | 743 | 747 | 738 | 742 | 12,400 |
| 2025/03/10 | 747 | 752 | 741 | 752 | 10,000 |
| 2025/03/07 | 737 | 746 | 735 | 746 | 8,200 |
| 2025/03/06 | 739 | 747 | 738 | 745 | 10,700 |
| 2025/03/05 | 737 | 743 | 736 | 739 | 7,200 |
| 2025/03/04 | 747 | 747 | 731 | 741 | 22,200 |
| 2025/03/03 | 746 | 748 | 737 | 746 | 19,500 |
| 2025/02/28 | 751 | 753 | 741 | 746 | 21,700 |
| 2025/02/27 | 751 | 756 | 745 | 756 | 10,300 |
| 2025/02/26 | 767 | 767 | 740 | 756 | 44,600 |
| 2025/02/25 | 772 | 777 | 766 | 766 | 22,400 |
| 2025/02/21 | 772 | 777 | 766 | 773 | 24,300 |
| 2025/02/20 | 780 | 781 | 776 | 776 | 8,000 |
| 2025/02/19 | 780 | 785 | 778 | 782 | 9,100 |
| 2025/02/18 | 781 | 785 | 776 | 783 | 17,700 |
| 2025/02/17 | 774 | 787 | 774 | 781 | 15,300 |
| 2025/02/14 | 780 | 780 | 774 | 774 | 10,600 |
| 2025/02/13 | 775 | 785 | 773 | 785 | 15,000 |
| 2025/02/12 | 780 | 785 | 767 | 774 | 48,600 |
| 2025/02/10 | 780 | 790 | 777 | 783 | 21,100 |
| 2025/02/07 | 789 | 790 | 781 | 783 | 6,700 |
| 2025/02/06 | 778 | 792 | 775 | 789 | 13,800 |
| 2025/02/05 | 776 | 786 | 776 | 779 | 8,300 |
| 2025/02/04 | 776 | 789 | 771 | 777 | 17,500 |
| 2025/02/03 | 790 | 794 | 771 | 772 | 20,800 |
| 2025/01/31 | 821 | 823 | 794 | 794 | 31,400 |
| 2025/01/30 | 832 | 832 | 822 | 823 | 9,300 |
| 2025/01/29 | 825 | 836 | 821 | 832 | 12,400 |
| 2025/01/28 | 817 | 825 | 812 | 824 | 8,100 |
| 2025/01/27 | 803 | 825 | 803 | 824 | 14,900 |
| 2025/01/24 | 797 | 812 | 797 | 802 | 21,700 |
| 2025/01/23 | 795 | 797 | 789 | 791 | 11,400 |
| 2025/01/22 | 777 | 795 | 777 | 792 | 12,900 |
| 2025/01/21 | 773 | 782 | 773 | 776 | 9,100 |
| 2025/01/20 | 765 | 782 | 765 | 771 | 26,600 |
| 2025/01/17 | 793 | 793 | 750 | 765 | 72,000 |
| 2025/01/16 | 806 | 806 | 791 | 792 | 29,600 |
| 2025/01/15 | 810 | 818 | 791 | 791 | 49,100 |
| 2025/01/14 | 828 | 874 | 800 | 816 | 141,100 |
| 2025/01/10 | 831 | 842 | 831 | 831 | 10,100 |
| 2025/01/09 | 843 | 843 | 825 | 838 | 25,500 |
| 2025/01/08 | 834 | 841 | 832 | 837 | 14,700 |
| 2025/01/07 | 852 | 852 | 834 | 834 | 17,500 |
| 2025/01/06 | 845 | 847 | 833 | 847 | 18,300 |
| 2024/12/30 | 825 | 849 | 825 | 843 | 31,200 |
| 2024/12/27 | 811 | 826 | 807 | 820 | 18,300 |
| 2024/12/26 | 812 | 816 | 801 | 803 | 44,300 |
| 2024/12/25 | 834 | 835 | 813 | 818 | 39,200 |
| 2024/12/24 | 806 | 825 | 801 | 824 | 33,700 |
| 2024/12/23 | 809 | 809 | 793 | 805 | 46,000 |
| 2024/12/20 | 820 | 820 | 806 | 813 | 24,500 |
| 2024/12/19 | 805 | 818 | 795 | 814 | 35,200 |
| 2024/12/18 | 830 | 830 | 806 | 820 | 36,200 |
| 2024/12/17 | 870 | 874 | 830 | 831 | 62,100 |
| 2024/12/16 | 880 | 884 | 839 | 862 | 237,300 |
| 2024/12/13 | 781 | 788 | 778 | 788 | 16,000 |
| 2024/12/12 | 794 | 797 | 778 | 779 | 26,100 |
| 2024/12/11 | 766 | 793 | 764 | 792 | 47,700 |
| 2024/12/10 | 770 | 770 | 759 | 760 | 27,800 |
| 2024/12/09 | 772 | 779 | 766 | 766 | 19,600 |
| 2024/12/06 | 772 | 777 | 761 | 771 | 19,400 |
| 2024/12/05 | 772 | 774 | 763 | 770 | 28,600 |
| 2024/12/04 | 780 | 780 | 760 | 760 | 57,800 |
| 2024/12/03 | 808 | 810 | 780 | 787 | 67,800 |
| 2024/12/02 | 816 | 816 | 800 | 805 | 39,700 |
| 2024/11/29 | 817 | 819 | 810 | 812 | 12,900 |
| 2024/11/28 | 817 | 819 | 810 | 817 | 9,100 |
| 2024/11/27 | 834 | 834 | 814 | 817 | 15,800 |
| 2024/11/26 | 842 | 843 | 822 | 834 | 26,200 |
| 2024/11/25 | 858 | 860 | 841 | 845 | 13,200 |
| 2024/11/22 | 844 | 850 | 835 | 843 | 20,600 |
| 2024/11/21 | 836 | 850 | 825 | 839 | 24,400 |
| 2024/11/20 | 835 | 857 | 824 | 841 | 32,800 |
| 2024/11/19 | 820 | 834 | 807 | 834 | 67,400 |
| 2024/11/18 | 850 | 859 | 833 | 840 | 35,700 |
| 2024/11/15 | 882 | 882 | 845 | 848 | 54,400 |
| 2024/11/14 | 895 | 901 | 880 | 888 | 17,500 |
| 2024/11/13 | 900 | 900 | 885 | 890 | 12,200 |
| 2024/11/12 | 898 | 901 | 889 | 890 | 19,900 |
| 2024/11/11 | 918 | 918 | 890 | 899 | 38,900 |
| 2024/11/08 | 921 | 940 | 905 | 913 | 25,000 |
| 2024/11/07 | 946 | 953 | 921 | 921 | 23,900 |
| 2024/11/06 | 946 | 955 | 936 | 946 | 10,000 |
| 2024/11/05 | 999 | 999 | 936 | 957 | 15,100 |
| 2024/11/01 | 974 | 979 | 964 | 970 | 8,400 |
| 2024/10/31 | 986 | 987 | 972 | 987 | 6,700 |
| 2024/10/30 | 965 | 987 | 965 | 986 | 7,100 |
| 2024/10/29 | 936 | 974 | 934 | 965 | 9,400 |
| 2024/10/28 | 929 | 961 | 919 | 937 | 24,800 |
| 2024/10/25 | 951 | 951 | 920 | 939 | 31,700 |
| 2024/10/24 | 976 | 976 | 943 | 951 | 23,800 |
| 2024/10/23 | 1,014 | 1,043 | 980 | 983 | 52,400 |
| 2024/10/22 | 1,062 | 1,062 | 1,013 | 1,027 | 12,600 |
| 2024/10/21 | 1,081 | 1,084 | 1,053 | 1,069 | 7,300 |
| 2024/10/18 | 1,095 | 1,095 | 1,066 | 1,083 | 10,500 |
| 2024/10/17 | 1,089 | 1,120 | 1,077 | 1,094 | 17,600 |
| 2024/10/16 | 1,031 | 1,100 | 1,030 | 1,091 | 24,600 |
| 2024/10/15 | 1,115 | 1,115 | 1,068 | 1,074 | 27,000 |
| 2024/10/11 | 1,125 | 1,135 | 1,105 | 1,117 | 14,800 |
| 2024/10/10 | 1,135 | 1,144 | 1,118 | 1,129 | 4,800 |
| 2024/10/09 | 1,124 | 1,133 | 1,116 | 1,133 | 4,600 |
| 2024/10/08 | 1,161 | 1,161 | 1,105 | 1,129 | 15,100 |
| 2024/10/07 | 1,144 | 1,167 | 1,127 | 1,139 | 8,300 |
| 2024/10/04 | 1,113 | 1,131 | 1,111 | 1,125 | 8,800 |
| 2024/10/03 | 1,152 | 1,168 | 1,112 | 1,113 | 22,900 |
| 2024/10/02 | 1,165 | 1,165 | 1,134 | 1,152 | 5,100 |
| 2024/10/01 | 1,127 | 1,155 | 1,127 | 1,153 | 8,300 |
| 2024/09/30 | 1,114 | 1,144 | 1,103 | 1,126 | 6,500 |
| 2024/09/27 | 1,133 | 1,152 | 1,093 | 1,144 | 21,000 |
| 2024/09/26 | 1,108 | 1,118 | 1,093 | 1,118 | 19,600 |
| 2024/09/25 | 1,116 | 1,116 | 1,097 | 1,108 | 7,300 |
| 2024/09/24 | 1,105 | 1,110 | 1,090 | 1,110 | 14,900 |
| 2024/09/20 | 1,106 | 1,106 | 1,091 | 1,099 | 10,500 |
| 2024/09/19 | 1,107 | 1,115 | 1,094 | 1,112 | 7,900 |
| 2024/09/18 | 1,115 | 1,115 | 1,099 | 1,107 | 6,700 |
| 2024/09/17 | 1,103 | 1,118 | 1,088 | 1,095 | 11,900 |
| 2024/09/13 | 1,145 | 1,145 | 1,088 | 1,103 | 33,600 |
| 2024/09/12 | 1,132 | 1,154 | 1,132 | 1,154 | 8,300 |
| 2024/09/11 | 1,175 | 1,175 | 1,112 | 1,127 | 10,100 |
| 2024/09/10 | 1,176 | 1,190 | 1,160 | 1,175 | 3,100 |
| 2024/09/09 | 1,150 | 1,177 | 1,130 | 1,176 | 5,900 |
| 2024/09/06 | 1,210 | 1,210 | 1,166 | 1,167 | 11,300 |
| 2024/09/05 | 1,199 | 1,224 | 1,185 | 1,210 | 15,100 |
| 2024/09/04 | 1,219 | 1,221 | 1,173 | 1,185 | 30,600 |
| 2024/09/03 | 1,250 | 1,257 | 1,238 | 1,244 | 12,900 |
| 2024/09/02 | 1,234 | 1,252 | 1,232 | 1,250 | 15,100 |
| 2024/08/30 | 1,231 | 1,231 | 1,215 | 1,230 | 6,800 |
| 2024/08/29 | 1,206 | 1,231 | 1,206 | 1,231 | 10,500 |
| 2024/08/28 | 1,225 | 1,232 | 1,208 | 1,221 | 34,800 |
| 2024/08/27 | 1,220 | 1,237 | 1,220 | 1,230 | 6,200 |
| 2024/08/26 | 1,215 | 1,225 | 1,198 | 1,225 | 11,600 |
| 2024/08/23 | 1,240 | 1,240 | 1,203 | 1,206 | 22,700 |
| 2024/08/22 | 1,235 | 1,238 | 1,215 | 1,238 | 15,800 |
| 2024/08/21 | 1,232 | 1,235 | 1,196 | 1,235 | 19,300 |
| 2024/08/20 | 1,167 | 1,235 | 1,167 | 1,210 | 24,400 |
| 2024/08/19 | 1,175 | 1,199 | 1,143 | 1,146 | 22,000 |