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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,845 | 2,972 | 2,781 | 2,900 | 269,100 |
| 2019/12/27 | 2,590 | 2,945 | 2,580 | 2,878 | 587,100 |
| 2019/12/26 | 2,477 | 2,554 | 2,437 | 2,552 | 229,400 |
| 2019/12/25 | 2,472 | 2,493 | 2,364 | 2,427 | 128,200 |
| 2019/12/24 | 2,335 | 2,443 | 2,316 | 2,438 | 180,900 |
| 2019/12/23 | 2,227 | 2,339 | 2,222 | 2,285 | 83,300 |
| 2019/12/20 | 2,282 | 2,300 | 2,213 | 2,230 | 53,600 |
| 2019/12/19 | 2,270 | 2,298 | 2,215 | 2,282 | 46,000 |
| 2019/12/18 | 2,232 | 2,339 | 2,206 | 2,297 | 145,100 |
| 2019/12/17 | 2,201 | 2,245 | 2,149 | 2,192 | 93,300 |
| 2019/12/16 | 2,263 | 2,263 | 2,182 | 2,195 | 131,800 |
| 2019/12/13 | 2,258 | 2,310 | 2,162 | 2,310 | 235,700 |
| 2019/12/12 | 2,406 | 2,431 | 2,102 | 2,115 | 410,000 |
| 2019/12/11 | 2,420 | 2,487 | 2,404 | 2,406 | 65,600 |
| 2019/12/10 | 2,400 | 2,481 | 2,395 | 2,426 | 82,600 |
| 2019/12/09 | 2,428 | 2,442 | 2,360 | 2,440 | 91,900 |
| 2019/12/06 | 2,348 | 2,472 | 2,333 | 2,468 | 100,200 |
| 2019/12/05 | 2,484 | 2,500 | 2,326 | 2,348 | 192,800 |
| 2019/12/04 | 2,350 | 2,505 | 2,325 | 2,485 | 182,800 |
| 2019/12/03 | 2,305 | 2,388 | 2,170 | 2,371 | 211,200 |
| 2019/12/02 | 2,400 | 2,410 | 2,227 | 2,283 | 197,000 |
| 2019/11/29 | 2,547 | 2,600 | 2,342 | 2,380 | 229,300 |
| 2019/11/28 | 2,610 | 2,630 | 2,326 | 2,550 | 255,700 |
| 2019/11/28 | 1 -> 5.00 分割 | ||||
| 2019/11/27 | 12,430 | 13,120 | 12,400 | 12,800 | 44,000 |
| 2019/11/26 | 13,030 | 13,040 | 12,000 | 12,260 | 58,500 |
| 2019/11/25 | 11,800 | 12,550 | 11,730 | 12,470 | 73,300 |
| 2019/11/22 | 10,920 | 11,710 | 10,790 | 11,480 | 45,300 |
| 2019/11/21 | 10,490 | 10,950 | 10,400 | 10,760 | 29,300 |
| 2019/11/20 | 11,200 | 11,200 | 10,380 | 10,550 | 43,000 |
| 2019/11/19 | 11,400 | 11,400 | 11,020 | 11,200 | 17,300 |
| 2019/11/18 | 11,410 | 11,550 | 11,160 | 11,280 | 16,000 |
| 2019/11/15 | 11,250 | 11,550 | 11,070 | 11,490 | 22,000 |
| 2019/11/14 | 11,110 | 11,400 | 10,870 | 11,150 | 20,700 |
| 2019/11/13 | 11,630 | 11,660 | 11,000 | 11,140 | 28,000 |
| 2019/11/12 | 11,090 | 11,530 | 10,800 | 11,360 | 39,700 |
| 2019/11/11 | 11,650 | 11,670 | 10,950 | 11,170 | 47,500 |
| 2019/11/08 | 11,060 | 12,470 | 11,030 | 11,770 | 133,000 |
| 2019/11/07 | 11,700 | 12,260 | 10,730 | 11,360 | 150,900 |
| 2019/11/06 | 9,450 | 10,800 | 9,240 | 10,800 | 97,200 |
| 2019/11/05 | 9,060 | 9,450 | 9,060 | 9,300 | 18,200 |
| 2019/11/01 | 9,150 | 9,350 | 8,880 | 8,970 | 34,300 |
| 2019/10/31 | 9,690 | 10,080 | 9,150 | 9,230 | 54,900 |
| 2019/10/30 | 10,110 | 10,300 | 9,570 | 9,680 | 50,700 |
| 2019/10/29 | 9,560 | 10,280 | 9,520 | 10,040 | 87,300 |
| 2019/10/28 | 9,440 | 9,590 | 9,230 | 9,460 | 29,800 |
| 2019/10/25 | 9,500 | 9,650 | 8,950 | 9,410 | 46,500 |
| 2019/10/24 | 9,050 | 9,620 | 8,890 | 9,380 | 70,000 |
| 2019/10/23 | 8,590 | 9,160 | 8,390 | 9,090 | 75,900 |
| 2019/10/21 | 8,810 | 9,410 | 8,220 | 8,470 | 164,200 |
| 2019/10/18 | 7,820 | 9,280 | 7,720 | 9,130 | 217,800 |
| 2019/10/17 | 7,880 | 8,100 | 7,520 | 7,900 | 72,500 |
| 2019/10/16 | 7,610 | 7,800 | 7,250 | 7,800 | 232,900 |
| 2019/10/15 | 5,910 | 6,810 | 5,820 | 6,810 | 121,800 |
| 2019/10/11 | 6,250 | 6,250 | 5,710 | 5,810 | 42,000 |
| 2019/10/10 | 6,180 | 6,240 | 6,020 | 6,200 | 22,900 |
| 2019/10/09 | 5,950 | 6,200 | 5,950 | 6,150 | 27,700 |
| 2019/10/08 | 5,900 | 6,040 | 5,900 | 5,950 | 16,500 |
| 2019/10/07 | 5,870 | 5,950 | 5,800 | 5,930 | 10,700 |
| 2019/10/04 | 5,960 | 6,040 | 5,870 | 5,900 | 21,200 |
| 2019/10/03 | 5,800 | 5,920 | 5,750 | 5,860 | 20,000 |
| 2019/10/02 | 5,960 | 6,120 | 5,810 | 5,860 | 33,200 |
| 2019/10/01 | 5,840 | 6,070 | 5,770 | 6,030 | 40,700 |
| 2019/09/30 | 5,830 | 5,830 | 5,680 | 5,770 | 19,400 |
| 2019/09/27 | 5,550 | 5,720 | 5,460 | 5,610 | 20,200 |
| 2019/09/26 | 5,720 | 5,860 | 5,550 | 5,550 | 30,000 |
| 2019/09/25 | 5,690 | 5,900 | 5,500 | 5,790 | 45,900 |
| 2019/09/24 | 5,320 | 5,740 | 5,300 | 5,690 | 56,300 |
| 2019/09/20 | 5,270 | 5,340 | 5,160 | 5,230 | 16,600 |
| 2019/09/19 | 5,350 | 5,440 | 5,160 | 5,250 | 22,400 |
| 2019/09/18 | 4,990 | 5,230 | 4,980 | 5,220 | 13,800 |
| 2019/09/17 | 5,060 | 5,080 | 4,960 | 4,990 | 15,500 |
| 2019/09/13 | 5,080 | 5,090 | 4,935 | 5,010 | 18,300 |
| 2019/09/12 | 5,090 | 5,190 | 4,995 | 5,020 | 22,200 |
| 2019/09/11 | 5,100 | 5,230 | 5,010 | 5,060 | 20,900 |
| 2019/09/10 | 5,360 | 5,390 | 5,060 | 5,150 | 25,400 |
| 2019/09/09 | 5,260 | 5,430 | 5,170 | 5,320 | 31,400 |
| 2019/09/06 | 5,680 | 5,720 | 5,100 | 5,220 | 73,800 |
| 2019/09/05 | 5,310 | 5,640 | 5,250 | 5,610 | 79,600 |
| 2019/09/04 | 5,180 | 5,320 | 5,040 | 5,120 | 52,000 |
| 2019/09/03 | 5,360 | 5,440 | 5,100 | 5,150 | 58,600 |
| 2019/09/02 | 5,470 | 5,530 | 5,240 | 5,460 | 33,000 |
| 2019/08/30 | 5,490 | 5,760 | 5,400 | 5,530 | 52,000 |
| 2019/08/29 | 5,840 | 6,020 | 5,400 | 5,440 | 66,100 |
| 2019/08/28 | 6,000 | 6,100 | 5,930 | 5,970 | 18,600 |
| 2019/08/27 | 6,140 | 6,260 | 6,010 | 6,020 | 16,300 |
| 2019/08/26 | 5,860 | 6,130 | 5,850 | 6,100 | 18,800 |
| 2019/08/23 | 6,150 | 6,180 | 5,970 | 6,060 | 21,500 |
| 2019/08/22 | 6,480 | 6,580 | 6,150 | 6,190 | 52,500 |
| 2019/08/21 | 6,010 | 6,460 | 6,010 | 6,350 | 73,500 |
| 2019/08/20 | 6,110 | 6,110 | 5,840 | 5,910 | 25,800 |
| 2019/08/19 | 6,180 | 6,260 | 5,880 | 6,020 | 30,600 |
| 2019/08/16 | 6,230 | 6,350 | 6,030 | 6,110 | 42,400 |
| 2019/08/15 | 6,260 | 6,600 | 6,200 | 6,230 | 72,700 |
| 2019/08/14 | 6,640 | 6,930 | 6,290 | 6,360 | 99,600 |
| 2019/08/13 | 6,150 | 6,710 | 6,150 | 6,640 | 91,200 |
| 2019/08/09 | 6,370 | 6,380 | 6,050 | 6,150 | 52,600 |
| 2019/08/08 | 6,000 | 6,470 | 5,850 | 6,280 | 121,800 |
| 2019/08/07 | 5,580 | 5,880 | 5,580 | 5,880 | 112,500 |
| 2019/08/06 | 5,080 | 5,560 | 5,070 | 5,500 | 50,100 |
| 2019/08/05 | 5,510 | 5,720 | 5,140 | 5,330 | 56,900 |
| 2019/08/02 | 5,380 | 5,620 | 5,280 | 5,540 | 59,000 |
| 2019/08/01 | 5,530 | 5,690 | 5,380 | 5,400 | 70,400 |
| 2019/07/31 | 5,100 | 5,560 | 5,080 | 5,540 | 80,000 |
| 2019/07/30 | 5,220 | 5,280 | 5,040 | 5,080 | 53,800 |
| 2019/07/29 | 5,400 | 5,550 | 5,290 | 5,290 | 73,300 |
| 2019/07/26 | 5,170 | 5,350 | 5,080 | 5,330 | 72,800 |
| 2019/07/25 | 5,030 | 5,170 | 4,845 | 5,170 | 50,100 |
| 2019/07/24 | 5,000 | 5,060 | 4,855 | 4,955 | 104,200 |
| 2019/07/23 | 5,250 | 5,350 | 5,050 | 5,110 | 83,000 |
| 2019/07/22 | 5,250 | 5,390 | 5,160 | 5,220 | 103,800 |
| 2019/07/19 | 5,140 | 5,500 | 5,080 | 5,300 | 399,400 |
| 2019/07/18 | 4,760 | 5,500 | 4,670 | 5,040 | 370,800 |
| 2019/07/17 | 4,695 | 5,000 | 4,465 | 4,865 | 422,200 |
| 2019/07/16 | 4,570 | 4,570 | 4,405 | 4,570 | 260,500 |
| 2019/07/12 | 3,985 | 3,985 | 3,795 | 3,870 | 106,000 |
| 2019/07/11 | 4,375 | 4,380 | 3,980 | 4,005 | 94,800 |
| 2019/07/10 | 4,250 | 4,460 | 4,180 | 4,445 | 74,300 |
| 2019/07/09 | 4,545 | 4,545 | 4,250 | 4,310 | 86,700 |
| 2019/07/08 | 4,590 | 4,620 | 4,390 | 4,475 | 125,600 |
| 2019/07/05 | 4,220 | 4,555 | 4,125 | 4,550 | 296,900 |
| 2019/07/04 | 4,050 | 4,250 | 3,940 | 4,210 | 311,900 |
| 2019/07/03 | 3,740 | 3,865 | 3,635 | 3,860 | 60,300 |
| 2019/07/02 | 3,875 | 3,925 | 3,680 | 3,715 | 101,300 |
| 2019/07/01 | 3,985 | 4,050 | 3,830 | 3,860 | 125,200 |
| 2019/06/28 | 3,945 | 3,970 | 3,820 | 3,895 | 87,900 |
| 2019/06/27 | 3,750 | 3,930 | 3,730 | 3,925 | 127,900 |
| 2019/06/26 | 3,770 | 3,770 | 3,660 | 3,710 | 44,500 |
| 2019/06/25 | 3,680 | 3,790 | 3,650 | 3,780 | 81,400 |
| 2019/06/24 | 3,780 | 3,800 | 3,590 | 3,635 | 75,500 |
| 2019/06/21 | 3,600 | 3,740 | 3,585 | 3,720 | 82,100 |
| 2019/06/20 | 3,615 | 3,690 | 3,455 | 3,600 | 110,500 |
| 2019/06/19 | 3,620 | 3,705 | 3,400 | 3,610 | 177,800 |
| 2019/06/18 | 3,900 | 3,910 | 3,560 | 3,595 | 148,300 |
| 2019/06/17 | 3,740 | 3,895 | 3,710 | 3,860 | 212,100 |
| 2019/06/14 | 3,805 | 4,085 | 3,740 | 3,810 | 497,100 |
| 2019/06/13 | 4,270 | 4,455 | 3,805 | 3,940 | 1,051,400 |
| 2019/06/12 | 4,000 | 4,085 | 3,630 | 3,990 | 1,377,000 |