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
2021/12/30 2,660 2,728 2,578 2,728 30,900
2021/12/29 2,611 2,728 2,566 2,728 16,200
2021/12/28 2,613 2,666 2,550 2,561 12,900
2021/12/27 2,704 2,704 2,609 2,609 14,500
2021/12/24 2,720 2,738 2,660 2,704 21,100
2021/12/23 2,798 2,800 2,647 2,658 14,000
2021/12/22 2,552 2,694 2,552 2,690 9,600
2021/12/21 2,510 2,596 2,510 2,561 21,700
2021/12/20 2,466 2,635 2,453 2,629 16,900
2021/12/17 2,526 2,552 2,495 2,502 13,700
2021/12/16 2,725 2,725 2,562 2,596 17,800
2021/12/15 2,709 2,716 2,631 2,663 7,800
2021/12/14 2,691 2,720 2,640 2,709 4,400
2021/12/13 2,691 2,741 2,606 2,741 22,700
2021/12/10 2,720 2,728 2,610 2,691 9,800
2021/12/09 2,735 2,735 2,689 2,700 6,500
2021/12/08 2,713 2,816 2,698 2,735 11,000
2021/12/07 2,545 2,733 2,545 2,718 21,100
2021/12/06 2,605 2,605 2,504 2,545 12,400
2021/12/03 2,734 2,734 2,577 2,605 31,100
2021/12/02 2,603 2,677 2,506 2,606 35,400
2021/12/01 2,625 2,735 2,406 2,703 47,900
2021/11/30 3,065 3,080 2,590 2,625 89,700
2021/11/29 2,620 2,696 2,553 2,605 17,000
2021/11/26 2,830 2,830 2,657 2,698 12,500
2021/11/25 2,851 2,851 2,800 2,827 6,900
2021/11/24 2,850 2,901 2,806 2,851 6,200
2021/11/22 2,951 2,957 2,814 2,851 16,300
2021/11/19 2,936 2,998 2,936 2,951 3,900
2021/11/18 3,115 3,115 2,941 2,964 5,500
2021/11/17 3,060 3,060 2,962 3,045 3,500
2021/11/16 3,090 3,145 3,040 3,060 15,800
2021/11/15 3,015 3,090 2,995 3,090 11,800
2021/11/12 2,994 3,060 2,960 3,015 13,200
2021/11/11 2,879 2,902 2,810 2,902 8,300
2021/11/10 2,780 2,820 2,776 2,789 4,200
2021/11/09 2,927 2,927 2,815 2,858 10,000
2021/11/08 2,968 2,968 2,878 2,927 6,500
2021/11/05 2,984 2,984 2,865 2,960 11,600
2021/11/04 2,820 2,999 2,820 2,995 21,700
2021/11/02 2,937 2,937 2,765 2,810 28,200
2021/11/01 2,881 2,904 2,830 2,887 8,400
2021/10/29 2,808 2,906 2,807 2,881 11,100
2021/10/28 2,890 2,890 2,756 2,858 14,600
2021/10/27 2,989 2,989 2,900 2,903 8,700
2021/10/26 3,020 3,025 2,933 2,939 22,500
2021/10/25 2,994 3,090 2,896 3,015 31,900
2021/10/22 2,857 2,943 2,812 2,922 33,300
2021/10/21 3,000 3,000 2,824 2,891 34,100
2021/10/20 3,025 3,050 2,887 2,970 35,200
2021/10/19 2,914 3,065 2,913 2,971 45,700
2021/10/18 2,751 3,110 2,741 2,913 144,000
2021/10/15 2,711 2,730 2,538 2,610 21,800
2021/10/14 2,679 2,716 2,655 2,709 10,600
2021/10/13 2,719 2,719 2,630 2,679 13,000
2021/10/12 2,733 2,733 2,650 2,662 15,200
2021/10/11 2,708 2,754 2,626 2,641 19,900
2021/10/08 2,595 2,730 2,568 2,708 40,500
2021/10/07 2,517 2,578 2,456 2,502 24,800
2021/10/06 2,486 2,527 2,437 2,437 11,200
2021/10/05 2,488 2,488 2,333 2,448 19,200
2021/10/04 2,531 2,550 2,400 2,438 21,300
2021/10/01 2,530 2,530 2,381 2,381 16,800
2021/09/30 2,584 2,610 2,471 2,515 28,700
2021/09/29 2,325 2,555 2,256 2,544 89,400
2021/09/28 2,363 2,363 2,295 2,326 4,900
2021/09/27 2,320 2,359 2,298 2,343 12,900
2021/09/24 2,184 2,290 2,180 2,284 14,700
2021/09/22 2,163 2,194 2,130 2,160 14,800
2021/09/21 2,117 2,163 2,110 2,163 18,200
2021/09/17 2,178 2,237 2,164 2,167 17,400
2021/09/16 2,220 2,222 2,173 2,200 14,400
2021/09/15 2,263 2,263 2,164 2,210 16,200
2021/09/14 2,300 2,300 2,242 2,267 10,300
2021/09/13 2,321 2,321 2,251 2,290 24,500
2021/09/10 2,307 2,368 2,293 2,311 12,500
2021/09/09 2,409 2,428 2,290 2,312 15,000
2021/09/08 2,418 2,465 2,384 2,409 19,200
2021/09/07 2,350 2,470 2,350 2,400 31,400
2021/09/06 2,400 2,400 2,311 2,333 17,900
2021/09/03 2,341 2,412 2,322 2,376 24,200
2021/09/02 2,259 2,399 2,258 2,365 50,500
2021/09/01 2,183 2,261 2,159 2,251 17,200
2021/08/31 2,167 2,204 2,127 2,179 9,900
2021/08/30 2,271 2,271 2,141 2,194 15,400
2021/08/27 2,318 2,318 2,191 2,234 6,600
2021/08/26 2,310 2,322 2,261 2,305 7,900
2021/08/25 2,194 2,349 2,165 2,326 33,500
2021/08/24 2,176 2,188 2,110 2,161 14,900
2021/08/23 2,025 2,106 2,025 2,096 15,500
2021/08/20 2,046 2,095 2,009 2,025 22,500
2021/08/19 2,107 2,126 2,050 2,067 49,000
2021/08/18 2,051 2,119 2,020 2,089 19,100
2021/08/17 2,162 2,163 2,020 2,072 38,500
2021/08/16 2,066 2,159 2,062 2,138 29,800
2021/08/13 2,125 2,169 2,079 2,166 28,000
2021/08/12 2,171 2,172 2,100 2,125 28,600
2021/08/11 2,181 2,236 2,169 2,174 19,000
2021/08/10 2,216 2,216 2,173 2,174 28,600
2021/08/06 2,308 2,314 2,260 2,260 61,600
2021/08/05 2,388 2,399 2,304 2,308 22,500
2021/08/04 2,350 2,410 2,309 2,388 29,800
2021/08/03 2,352 2,427 2,324 2,350 32,900
2021/08/02 2,496 2,500 2,345 2,352 36,900
2021/07/30 2,570 2,570 2,417 2,522 53,000
2021/07/29 2,528 2,578 2,434 2,566 47,100
2021/07/28 2,405 2,498 2,357 2,497 32,200
2021/07/27 2,396 2,442 2,326 2,377 44,500
2021/07/26 2,476 2,553 2,403 2,423 63,500
2021/07/21 2,350 2,439 2,288 2,439 58,800
2021/07/20 2,250 2,371 2,250 2,348 91,000
2021/07/19 2,235 2,279 2,162 2,225 56,900
2021/07/16 2,060 2,185 2,060 2,177 77,800
2021/07/15 2,078 2,114 2,055 2,070 66,600
2021/07/14 2,242 2,329 2,242 2,271 37,900
2021/07/13 2,218 2,244 2,205 2,244 13,400
2021/07/12 2,248 2,248 2,202 2,202 48,700
2021/07/09 2,210 2,319 2,201 2,270 62,200
2021/07/08 2,224 2,238 2,213 2,219 13,100
2021/07/07 2,259 2,259 2,222 2,235 23,300
2021/07/06 2,290 2,300 2,232 2,263 34,500
2021/07/05 2,350 2,350 2,271 2,284 14,100
2021/07/02 2,296 2,340 2,287 2,320 23,800
2021/07/01 2,305 2,305 2,271 2,284 12,700
2021/06/30 2,301 2,305 2,266 2,283 33,800
2021/06/29 2,338 2,355 2,304 2,308 32,600
2021/06/28 2,352 2,386 2,330 2,344 13,700
2021/06/25 2,292 2,387 2,290 2,331 31,400
2021/06/24 2,332 2,332 2,288 2,292 19,300
2021/06/23 2,365 2,380 2,306 2,356 16,400
2021/06/22 2,400 2,408 2,350 2,370 41,500
2021/06/21 2,475 2,475 2,375 2,377 34,300
2021/06/18 2,548 2,548 2,483 2,498 51,600
2021/06/17 2,475 2,520 2,455 2,517 26,900
2021/06/16 2,549 2,550 2,460 2,475 33,000
2021/06/15 2,700 2,712 2,541 2,541 32,000
2021/06/14 2,713 2,713 2,637 2,641 14,900
2021/06/11 2,724 2,772 2,720 2,720 11,300
2021/06/10 2,738 2,783 2,710 2,724 16,700
2021/06/09 2,948 2,948 2,708 2,711 40,500
2021/06/08 2,900 2,947 2,770 2,898 46,300
2021/06/07 2,577 2,577 2,530 2,557 14,200
2021/06/04 2,528 2,577 2,501 2,545 28,200
2021/06/03 2,503 2,534 2,465 2,528 16,700
2021/06/02 2,614 2,614 2,503 2,503 8,700
2021/06/01 2,602 2,642 2,553 2,581 7,400
2021/05/31 2,654 2,682 2,599 2,606 15,700
2021/05/28 2,670 2,670 2,600 2,654 20,700
2021/05/27 2,650 2,650 2,600 2,632 9,800
2021/05/26 2,594 2,656 2,594 2,619 11,000
2021/05/25 2,670 2,670 2,571 2,594 34,400
2021/05/24 2,506 2,577 2,506 2,550 19,700
2021/05/21 2,498 2,517 2,490 2,496 8,200
2021/05/20 2,500 2,500 2,461 2,498 14,900
2021/05/19 2,521 2,574 2,425 2,552 18,200
2021/05/18 2,540 2,588 2,500 2,558 16,700
2021/05/17 2,600 2,662 2,550 2,550 16,500
2021/05/14 2,652 2,677 2,581 2,605 17,000
2021/05/13 2,730 2,750 2,630 2,634 21,200
2021/05/12 2,842 2,854 2,762 2,766 12,600
2021/05/11 2,861 2,896 2,807 2,882 8,300
2021/05/10 2,939 2,983 2,891 2,900 8,800
2021/05/07 2,905 2,965 2,905 2,939 6,800
2021/05/06 2,825 2,932 2,825 2,912 10,100
2021/04/30 2,847 2,880 2,826 2,855 11,100
2021/04/28 2,861 2,957 2,851 2,897 15,400
2021/04/27 2,889 2,900 2,862 2,872 9,800
2021/04/26 2,905 2,919 2,865 2,911 15,800
2021/04/23 3,000 3,005 2,904 2,916 15,000
2021/04/22 2,909 2,989 2,909 2,985 7,400
2021/04/21 2,920 2,938 2,880 2,919 11,500
2021/04/20 2,950 2,967 2,925 2,967 6,700
2021/04/19 2,917 2,986 2,903 2,943 17,200
2021/04/16 2,940 2,984 2,916 2,950 17,200
2021/04/15 3,020 3,020 2,900 3,010 33,500
2021/04/14 3,000 3,085 2,950 3,020 21,600
2021/04/13 3,085 3,110 3,000 3,000 28,200
2021/04/12 3,135 3,225 3,085 3,100 21,500
2021/04/09 3,200 3,220 3,140 3,190 7,000
2021/04/08 3,270 3,275 3,220 3,230 7,800
2021/04/07 3,280 3,300 3,245 3,270 9,500
2021/04/06 3,265 3,300 3,160 3,220 13,000
2021/04/05 3,220 3,280 3,180 3,265 6,600
2021/04/02 3,300 3,300 3,215 3,265 9,000
2021/04/01 3,300 3,300 3,200 3,240 7,900
2021/03/31 3,160 3,250 3,160 3,220 6,400
2021/03/30 3,195 3,210 3,095 3,160 11,000
2021/03/29 3,150 3,175 3,010 3,010 20,900
2021/03/26 3,170 3,170 3,090 3,170 8,600
2021/03/25 3,250 3,250 3,110 3,110 19,500
2021/03/24 3,240 3,240 3,165 3,220 5,100
2021/03/23 3,215 3,240 3,195 3,220 5,600
2021/03/22 3,200 3,245 3,155 3,215 10,600
2021/03/19 3,210 3,260 3,155 3,185 12,000
2021/03/18 3,250 3,300 3,245 3,260 6,000
2021/03/17 3,325 3,325 3,205 3,240 12,300
2021/03/16 3,435 3,435 3,325 3,325 4,800
2021/03/15 3,430 3,430 3,300 3,395 8,100
2021/03/12 3,430 3,465 3,365 3,410 10,400
2021/03/11 3,275 3,355 3,260 3,350 5,200
2021/03/10 3,250 3,265 3,205 3,230 3,000
2021/03/09 3,150 3,270 3,150 3,220 8,200
2021/03/08 3,265 3,300 3,165 3,185 6,500
2021/03/05 3,385 3,385 3,210 3,265 22,600
2021/03/04 3,440 3,455 3,250 3,315 19,100
2021/03/03 3,465 3,500 3,365 3,385 22,700
2021/03/02 3,485 3,540 3,340 3,535 25,100
2021/03/01 3,470 3,495 3,380 3,445 12,400
2021/02/26 3,350 3,550 3,330 3,450 19,800
2021/02/25 3,480 3,585 3,325 3,395 24,300
2021/02/24 3,300 3,525 3,300 3,440 36,400
2021/02/22 3,380 3,380 3,220 3,240 29,700
2021/02/19 3,420 3,425 3,195 3,390 38,400
2021/02/18 3,435 3,760 3,400 3,490 97,600
2021/02/17 3,200 3,430 3,200 3,420 80,800
2021/02/16 3,135 3,170 3,030 3,150 52,100
2021/02/15 3,165 3,165 3,045 3,065 18,400
2021/02/12 3,050 3,170 2,993 3,165 35,200
2021/02/10 3,100 3,100 3,015 3,050 15,900
2021/02/09 2,985 3,150 2,970 3,110 26,400
2021/02/08 3,020 3,090 2,950 2,950 22,600
2021/02/05 2,930 3,020 2,910 3,010 45,500
2021/02/04 2,886 2,901 2,853 2,884 14,900
2021/02/03 2,850 2,895 2,850 2,863 17,300
2021/02/02 2,775 2,848 2,758 2,848 15,000
2021/02/01 2,725 2,850 2,720 2,753 14,800
2021/01/29 2,799 2,849 2,724 2,750 32,600
2021/01/28 2,799 2,834 2,786 2,803 16,700
2021/01/27 2,842 2,844 2,810 2,833 16,900
2021/01/26 2,890 2,890 2,811 2,854 25,800
2021/01/25 2,851 2,887 2,828 2,862 27,400
2021/01/22 2,889 3,010 2,846 2,863 59,600
2021/01/21 2,740 2,918 2,740 2,860 83,200
2021/01/20 2,795 2,795 2,601 2,685 168,200
2021/01/19 2,888 2,900 2,792 2,806 122,700
2021/01/18 2,980 3,000 2,861 2,883 89,000
2021/01/15 3,160 3,160 2,961 3,060 164,700
2021/01/14 3,400 3,450 3,280 3,360 55,900
2021/01/13 3,275 3,405 3,270 3,395 18,800
2021/01/12 3,305 3,345 3,225 3,300 41,100
2021/01/08 3,335 3,380 3,315 3,355 33,300
2021/01/07 3,425 3,445 3,345 3,375 15,400
2021/01/06 3,445 3,515 3,410 3,425 10,100
2021/01/05 3,475 3,510 3,410 3,450 17,200
2021/01/04 3,565 3,565 3,430 3,475 23,100

このページの先頭へ