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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,027 | 1,047 | 1,019 | 1,045 | 6,300 |
| 2022/12/29 | 1,005 | 1,032 | 1,005 | 1,018 | 5,700 |
| 2022/12/28 | 1,030 | 1,032 | 1,011 | 1,018 | 9,600 |
| 2022/12/27 | 1,032 | 1,050 | 1,011 | 1,030 | 6,500 |
| 2022/12/26 | 1,021 | 1,058 | 1,000 | 1,038 | 15,800 |
| 2022/12/23 | 1,083 | 1,083 | 1,025 | 1,040 | 10,100 |
| 2022/12/22 | 1,050 | 1,055 | 1,033 | 1,053 | 11,700 |
| 2022/12/21 | 1,070 | 1,070 | 1,035 | 1,040 | 9,200 |
| 2022/12/20 | 1,078 | 1,101 | 1,042 | 1,066 | 26,500 |
| 2022/12/19 | 1,113 | 1,120 | 1,090 | 1,108 | 5,500 |
| 2022/12/16 | 1,106 | 1,114 | 1,100 | 1,114 | 6,100 |
| 2022/12/15 | 1,117 | 1,133 | 1,100 | 1,104 | 26,600 |
| 2022/12/14 | 1,114 | 1,135 | 1,111 | 1,117 | 14,200 |
| 2022/12/13 | 1,130 | 1,130 | 1,113 | 1,116 | 4,400 |
| 2022/12/12 | 1,123 | 1,135 | 1,112 | 1,122 | 3,900 |
| 2022/12/09 | 1,141 | 1,145 | 1,122 | 1,145 | 7,400 |
| 2022/12/08 | 1,138 | 1,138 | 1,103 | 1,126 | 8,200 |
| 2022/12/07 | 1,131 | 1,143 | 1,120 | 1,130 | 8,700 |
| 2022/12/06 | 1,142 | 1,148 | 1,134 | 1,136 | 8,700 |
| 2022/12/05 | 1,186 | 1,186 | 1,143 | 1,172 | 14,000 |
| 2022/12/02 | 1,166 | 1,170 | 1,147 | 1,156 | 9,600 |
| 2022/12/01 | 1,183 | 1,183 | 1,160 | 1,166 | 14,000 |
| 2022/11/30 | 1,177 | 1,203 | 1,167 | 1,168 | 7,500 |
| 2022/11/29 | 1,188 | 1,197 | 1,170 | 1,181 | 4,800 |
| 2022/11/28 | 1,205 | 1,212 | 1,188 | 1,192 | 6,700 |
| 2022/11/25 | 1,229 | 1,229 | 1,204 | 1,205 | 5,100 |
| 2022/11/24 | 1,200 | 1,247 | 1,200 | 1,220 | 8,300 |
| 2022/11/22 | 1,220 | 1,226 | 1,197 | 1,200 | 9,400 |
| 2022/11/21 | 1,254 | 1,256 | 1,225 | 1,226 | 7,400 |
| 2022/11/18 | 1,237 | 1,263 | 1,232 | 1,262 | 5,200 |
| 2022/11/17 | 1,233 | 1,279 | 1,225 | 1,237 | 7,200 |
| 2022/11/16 | 1,225 | 1,259 | 1,225 | 1,229 | 4,000 |
| 2022/11/15 | 1,230 | 1,265 | 1,207 | 1,222 | 4,000 |
| 2022/11/14 | 1,212 | 1,241 | 1,205 | 1,230 | 3,900 |
| 2022/11/11 | 1,185 | 1,240 | 1,185 | 1,208 | 9,200 |
| 2022/11/10 | 1,208 | 1,230 | 1,197 | 1,215 | 6,400 |
| 2022/11/09 | 1,271 | 1,271 | 1,215 | 1,215 | 7,600 |
| 2022/11/08 | 1,256 | 1,267 | 1,245 | 1,260 | 5,600 |
| 2022/11/07 | 1,263 | 1,278 | 1,252 | 1,256 | 3,400 |
| 2022/11/04 | 1,290 | 1,291 | 1,233 | 1,250 | 10,300 |
| 2022/11/02 | 1,294 | 1,319 | 1,244 | 1,289 | 31,800 |
| 2022/11/01 | 1,221 | 1,292 | 1,199 | 1,264 | 24,100 |
| 2022/10/31 | 1,224 | 1,224 | 1,180 | 1,192 | 18,700 |
| 2022/10/28 | 1,167 | 1,182 | 1,155 | 1,164 | 7,600 |
| 2022/10/27 | 1,152 | 1,197 | 1,150 | 1,176 | 11,500 |
| 2022/10/26 | 1,160 | 1,180 | 1,127 | 1,155 | 14,000 |
| 2022/10/25 | 1,200 | 1,200 | 1,153 | 1,155 | 17,200 |
| 2022/10/24 | 1,225 | 1,237 | 1,166 | 1,188 | 18,400 |
| 2022/10/21 | 1,181 | 1,222 | 1,181 | 1,189 | 19,000 |
| 2022/10/20 | 1,200 | 1,300 | 1,150 | 1,186 | 77,100 |
| 2022/10/19 | 1,172 | 1,172 | 1,115 | 1,133 | 5,900 |
| 2022/10/18 | 1,131 | 1,210 | 1,131 | 1,142 | 7,000 |
| 2022/10/17 | 1,182 | 1,184 | 1,108 | 1,126 | 24,700 |
| 2022/10/14 | 1,147 | 1,260 | 1,111 | 1,182 | 20,900 |
| 2022/10/13 | 1,113 | 1,130 | 1,100 | 1,122 | 6,900 |
| 2022/10/12 | 1,122 | 1,145 | 1,114 | 1,114 | 8,500 |
| 2022/10/11 | 1,156 | 1,156 | 1,074 | 1,112 | 14,300 |
| 2022/10/07 | 1,207 | 1,229 | 1,151 | 1,156 | 13,400 |
| 2022/10/06 | 1,169 | 1,194 | 1,163 | 1,180 | 9,000 |
| 2022/10/05 | 1,205 | 1,225 | 1,168 | 1,180 | 5,500 |
| 2022/10/04 | 1,235 | 1,235 | 1,198 | 1,205 | 7,100 |
| 2022/10/03 | 1,187 | 1,224 | 1,140 | 1,175 | 8,000 |
| 2022/09/30 | 1,224 | 1,224 | 1,182 | 1,188 | 12,900 |
| 2022/09/29 | 1,235 | 1,249 | 1,222 | 1,224 | 5,300 |
| 2022/09/28 | 1,241 | 1,241 | 1,200 | 1,219 | 3,300 |
| 2022/09/27 | 1,201 | 1,270 | 1,201 | 1,270 | 3,800 |
| 2022/09/26 | 1,289 | 1,306 | 1,208 | 1,210 | 6,100 |
| 2022/09/22 | 1,322 | 1,340 | 1,260 | 1,306 | 8,000 |
| 2022/09/21 | 1,329 | 1,334 | 1,278 | 1,310 | 5,200 |
| 2022/09/20 | 1,336 | 1,350 | 1,321 | 1,329 | 3,300 |
| 2022/09/16 | 1,400 | 1,400 | 1,321 | 1,336 | 7,900 |
| 2022/09/15 | 1,408 | 1,419 | 1,404 | 1,404 | 4,400 |
| 2022/09/14 | 1,367 | 1,428 | 1,367 | 1,408 | 6,000 |
| 2022/09/13 | 1,400 | 1,433 | 1,390 | 1,397 | 18,600 |
| 2022/09/12 | 1,420 | 1,430 | 1,403 | 1,403 | 2,000 |
| 2022/09/09 | 1,410 | 1,435 | 1,405 | 1,420 | 12,100 |
| 2022/09/08 | 1,405 | 1,420 | 1,378 | 1,405 | 14,000 |
| 2022/09/07 | 1,395 | 1,395 | 1,360 | 1,395 | 8,400 |
| 2022/09/06 | 1,372 | 1,390 | 1,350 | 1,365 | 9,800 |
| 2022/09/05 | 1,364 | 1,391 | 1,342 | 1,342 | 9,500 |
| 2022/09/02 | 1,426 | 1,426 | 1,318 | 1,363 | 32,900 |
| 2022/09/01 | 1,309 | 1,396 | 1,301 | 1,396 | 37,200 |
| 2022/08/31 | 1,335 | 1,338 | 1,318 | 1,328 | 3,300 |
| 2022/08/30 | 1,265 | 1,345 | 1,250 | 1,340 | 23,200 |
| 2022/08/29 | 1,256 | 1,286 | 1,221 | 1,269 | 12,600 |
| 2022/08/26 | 1,336 | 1,336 | 1,286 | 1,286 | 8,700 |
| 2022/08/25 | 1,331 | 1,345 | 1,298 | 1,306 | 15,700 |
| 2022/08/24 | 1,318 | 1,327 | 1,293 | 1,320 | 12,000 |
| 2022/08/23 | 1,235 | 1,298 | 1,229 | 1,292 | 27,300 |
| 2022/08/22 | 1,252 | 1,280 | 1,236 | 1,240 | 17,500 |
| 2022/08/19 | 1,290 | 1,300 | 1,247 | 1,253 | 36,500 |
| 2022/08/18 | 1,310 | 1,310 | 1,260 | 1,275 | 33,300 |
| 2022/08/17 | 1,375 | 1,377 | 1,305 | 1,329 | 52,300 |
| 2022/08/16 | 1,398 | 1,400 | 1,366 | 1,378 | 14,500 |
| 2022/08/15 | 1,447 | 1,448 | 1,388 | 1,409 | 16,000 |
| 2022/08/12 | 1,448 | 1,448 | 1,408 | 1,434 | 14,800 |
| 2022/08/10 | 1,349 | 1,442 | 1,349 | 1,441 | 31,300 |
| 2022/08/09 | 1,347 | 1,376 | 1,340 | 1,376 | 12,100 |
| 2022/08/08 | 1,349 | 1,399 | 1,337 | 1,347 | 15,400 |
| 2022/08/05 | 1,369 | 1,376 | 1,345 | 1,359 | 7,800 |
| 2022/08/04 | 1,328 | 1,387 | 1,321 | 1,376 | 13,500 |
| 2022/08/03 | 1,316 | 1,326 | 1,300 | 1,306 | 8,800 |
| 2022/08/02 | 1,412 | 1,412 | 1,316 | 1,316 | 25,000 |
| 2022/08/01 | 1,399 | 1,428 | 1,377 | 1,382 | 26,200 |
| 2022/07/29 | 1,324 | 1,373 | 1,297 | 1,373 | 42,000 |
| 2022/07/28 | 1,315 | 1,364 | 1,300 | 1,324 | 41,900 |
| 2022/07/27 | 1,274 | 1,366 | 1,263 | 1,315 | 81,200 |
| 2022/07/26 | 1,294 | 1,294 | 1,212 | 1,221 | 27,000 |
| 2022/07/25 | 1,351 | 1,351 | 1,271 | 1,294 | 47,300 |
| 2022/07/22 | 1,302 | 1,326 | 1,283 | 1,321 | 34,500 |
| 2022/07/21 | 1,300 | 1,323 | 1,285 | 1,314 | 46,200 |
| 2022/07/20 | 1,251 | 1,289 | 1,201 | 1,285 | 46,700 |
| 2022/07/19 | 1,270 | 1,379 | 1,249 | 1,250 | 76,800 |
| 2022/07/15 | 1,180 | 1,277 | 1,174 | 1,272 | 151,600 |
| 2022/07/14 | 1,122 | 1,166 | 1,122 | 1,146 | 27,900 |
| 2022/07/13 | 1,100 | 1,136 | 1,100 | 1,121 | 11,100 |
| 2022/07/12 | 1,153 | 1,165 | 1,090 | 1,096 | 23,300 |
| 2022/07/11 | 1,133 | 1,187 | 1,133 | 1,153 | 14,400 |
| 2022/07/08 | 1,147 | 1,160 | 1,116 | 1,133 | 19,100 |
| 2022/07/07 | 1,169 | 1,169 | 1,111 | 1,147 | 28,200 |
| 2022/07/06 | 1,202 | 1,204 | 1,140 | 1,175 | 28,500 |
| 2022/07/05 | 1,227 | 1,271 | 1,197 | 1,232 | 53,900 |
| 2022/07/04 | 1,139 | 1,197 | 1,133 | 1,197 | 33,300 |
| 2022/07/01 | 1,089 | 1,129 | 1,075 | 1,129 | 22,600 |
| 2022/06/30 | 1,125 | 1,142 | 1,079 | 1,100 | 40,500 |
| 2022/06/29 | 1,168 | 1,168 | 1,109 | 1,127 | 15,300 |
| 2022/06/28 | 1,076 | 1,184 | 1,073 | 1,184 | 15,700 |
| 2022/06/27 | 1,116 | 1,135 | 1,060 | 1,087 | 14,500 |
| 2022/06/24 | 1,074 | 1,113 | 1,052 | 1,113 | 22,900 |
| 2022/06/23 | 1,021 | 1,053 | 1,019 | 1,029 | 8,500 |
| 2022/06/22 | 1,045 | 1,049 | 1,005 | 1,020 | 13,900 |
| 2022/06/21 | 980 | 1,057 | 980 | 1,042 | 10,800 |
| 2022/06/20 | 1,002 | 1,009 | 967 | 975 | 36,100 |
| 2022/06/17 | 1,003 | 1,025 | 966 | 1,025 | 18,200 |
| 2022/06/16 | 1,051 | 1,069 | 1,020 | 1,030 | 12,600 |
| 2022/06/15 | 1,066 | 1,075 | 1,035 | 1,045 | 29,900 |
| 2022/06/14 | 1,104 | 1,115 | 1,050 | 1,061 | 72,500 |
| 2022/06/13 | 1,159 | 1,159 | 1,100 | 1,104 | 30,200 |
| 2022/06/10 | 1,170 | 1,170 | 1,137 | 1,162 | 14,300 |
| 2022/06/09 | 1,148 | 1,181 | 1,148 | 1,168 | 6,900 |
| 2022/06/08 | 1,160 | 1,205 | 1,142 | 1,161 | 16,500 |
| 2022/06/07 | 1,200 | 1,200 | 1,151 | 1,152 | 11,500 |
| 2022/06/06 | 1,202 | 1,210 | 1,170 | 1,200 | 5,200 |
| 2022/06/03 | 1,202 | 1,233 | 1,192 | 1,207 | 10,700 |
| 2022/06/02 | 1,260 | 1,261 | 1,180 | 1,197 | 31,200 |
| 2022/06/01 | 1,164 | 1,237 | 1,164 | 1,230 | 21,700 |
| 2022/05/31 | 1,161 | 1,176 | 1,139 | 1,171 | 30,800 |
| 2022/05/30 | 1,160 | 1,192 | 1,128 | 1,165 | 22,500 |
| 2022/05/27 | 1,171 | 1,199 | 1,130 | 1,138 | 40,800 |
| 2022/05/26 | 1,152 | 1,195 | 1,152 | 1,187 | 23,500 |
| 2022/05/25 | 1,170 | 1,210 | 1,130 | 1,156 | 40,000 |
| 2022/05/24 | 1,208 | 1,208 | 1,136 | 1,154 | 54,100 |
| 2022/05/23 | 1,200 | 1,235 | 1,163 | 1,214 | 56,500 |
| 2022/05/20 | 1,211 | 1,218 | 1,159 | 1,195 | 59,000 |
| 2022/05/19 | 1,220 | 1,220 | 1,153 | 1,181 | 39,900 |
| 2022/05/18 | 1,238 | 1,277 | 1,222 | 1,236 | 64,400 |
| 2022/05/17 | 1,232 | 1,295 | 1,212 | 1,268 | 41,500 |
| 2022/05/16 | 1,425 | 1,425 | 1,246 | 1,258 | 72,500 |
| 2022/05/13 | 1,505 | 1,509 | 1,405 | 1,407 | 43,900 |
| 2022/05/12 | 1,664 | 1,664 | 1,515 | 1,515 | 28,800 |
| 2022/05/11 | 1,647 | 1,706 | 1,647 | 1,692 | 25,600 |
| 2022/05/10 | 1,669 | 1,708 | 1,597 | 1,708 | 36,600 |
| 2022/05/09 | 1,700 | 1,722 | 1,672 | 1,686 | 28,000 |
| 2022/05/06 | 1,708 | 1,740 | 1,668 | 1,740 | 13,800 |
| 2022/05/02 | 1,724 | 1,740 | 1,615 | 1,628 | 42,900 |
| 2022/04/28 | 1,588 | 1,750 | 1,588 | 1,724 | 52,300 |
| 2022/04/27 | 1,569 | 1,576 | 1,540 | 1,551 | 16,300 |
| 2022/04/26 | 1,599 | 1,616 | 1,565 | 1,569 | 22,000 |
| 2022/04/25 | 1,607 | 1,607 | 1,563 | 1,577 | 14,300 |
| 2022/04/22 | 1,555 | 1,577 | 1,523 | 1,577 | 9,300 |
| 2022/04/21 | 1,568 | 1,627 | 1,505 | 1,566 | 23,500 |
| 2022/04/20 | 1,652 | 1,652 | 1,566 | 1,568 | 15,100 |
| 2022/04/19 | 1,656 | 1,685 | 1,573 | 1,573 | 21,000 |
| 2022/04/18 | 1,670 | 1,694 | 1,630 | 1,650 | 28,600 |
| 2022/04/15 | 1,625 | 1,755 | 1,613 | 1,735 | 47,900 |
| 2022/04/14 | 1,896 | 1,896 | 1,796 | 1,865 | 14,600 |
| 2022/04/13 | 1,753 | 1,895 | 1,753 | 1,895 | 6,400 |
| 2022/04/12 | 1,813 | 1,818 | 1,760 | 1,760 | 6,400 |
| 2022/04/11 | 1,944 | 1,979 | 1,807 | 1,814 | 19,700 |
| 2022/04/08 | 1,911 | 1,945 | 1,855 | 1,944 | 18,000 |
| 2022/04/07 | 1,885 | 1,900 | 1,810 | 1,820 | 12,700 |
| 2022/04/06 | 1,913 | 1,965 | 1,856 | 1,965 | 29,500 |
| 2022/04/05 | 1,850 | 1,980 | 1,850 | 1,980 | 25,600 |
| 2022/04/04 | 1,813 | 1,849 | 1,775 | 1,845 | 18,400 |
| 2022/04/01 | 1,695 | 1,835 | 1,695 | 1,813 | 16,100 |
| 2022/03/31 | 1,750 | 1,758 | 1,645 | 1,695 | 33,600 |
| 2022/03/30 | 1,639 | 1,782 | 1,636 | 1,782 | 23,900 |
| 2022/03/29 | 1,643 | 1,647 | 1,610 | 1,635 | 5,300 |
| 2022/03/28 | 1,651 | 1,658 | 1,590 | 1,643 | 6,700 |
| 2022/03/25 | 1,750 | 1,756 | 1,630 | 1,651 | 15,700 |
| 2022/03/24 | 1,512 | 1,630 | 1,496 | 1,630 | 13,100 |
| 2022/03/23 | 1,502 | 1,509 | 1,483 | 1,502 | 6,500 |
| 2022/03/22 | 1,515 | 1,536 | 1,499 | 1,499 | 9,500 |
| 2022/03/18 | 1,550 | 1,550 | 1,514 | 1,545 | 10,100 |
| 2022/03/17 | 1,472 | 1,550 | 1,472 | 1,549 | 14,300 |
| 2022/03/16 | 1,440 | 1,470 | 1,411 | 1,470 | 10,600 |
| 2022/03/15 | 1,410 | 1,439 | 1,401 | 1,429 | 10,600 |
| 2022/03/14 | 1,465 | 1,465 | 1,417 | 1,422 | 12,500 |
| 2022/03/11 | 1,491 | 1,501 | 1,419 | 1,465 | 17,300 |
| 2022/03/10 | 1,521 | 1,567 | 1,495 | 1,495 | 6,000 |
| 2022/03/09 | 1,490 | 1,526 | 1,488 | 1,512 | 11,900 |
| 2022/03/08 | 1,420 | 1,545 | 1,400 | 1,501 | 30,600 |
| 2022/03/07 | 1,546 | 1,561 | 1,443 | 1,451 | 33,600 |
| 2022/03/04 | 1,602 | 1,613 | 1,535 | 1,594 | 18,700 |
| 2022/03/03 | 1,670 | 1,672 | 1,610 | 1,611 | 8,600 |
| 2022/03/02 | 1,664 | 1,677 | 1,631 | 1,670 | 14,700 |
| 2022/03/01 | 1,663 | 1,721 | 1,632 | 1,709 | 18,300 |
| 2022/02/28 | 1,607 | 1,700 | 1,544 | 1,700 | 17,500 |
| 2022/02/25 | 1,591 | 1,614 | 1,550 | 1,606 | 15,500 |
| 2022/02/24 | 1,660 | 1,687 | 1,528 | 1,591 | 32,900 |
| 2022/02/22 | 1,653 | 1,700 | 1,618 | 1,678 | 15,800 |
| 2022/02/21 | 1,680 | 1,735 | 1,658 | 1,683 | 18,100 |
| 2022/02/18 | 1,600 | 1,790 | 1,578 | 1,765 | 48,700 |
| 2022/02/17 | 1,660 | 1,666 | 1,600 | 1,603 | 29,500 |
| 2022/02/16 | 1,688 | 1,690 | 1,601 | 1,657 | 34,500 |
| 2022/02/15 | 1,710 | 1,730 | 1,680 | 1,683 | 23,600 |
| 2022/02/14 | 1,879 | 1,879 | 1,717 | 1,730 | 31,500 |
| 2022/02/10 | 1,809 | 1,949 | 1,809 | 1,918 | 26,600 |
| 2022/02/09 | 1,810 | 1,860 | 1,706 | 1,783 | 35,600 |
| 2022/02/08 | 1,919 | 1,919 | 1,811 | 1,821 | 27,800 |
| 2022/02/07 | 2,035 | 2,100 | 1,920 | 1,930 | 26,000 |
| 2022/02/04 | 2,050 | 2,127 | 2,040 | 2,081 | 8,700 |
| 2022/02/03 | 2,156 | 2,181 | 2,051 | 2,051 | 32,200 |
| 2022/02/02 | 2,262 | 2,262 | 2,155 | 2,200 | 20,200 |
| 2022/02/01 | 2,375 | 2,409 | 2,212 | 2,212 | 14,700 |
| 2022/01/31 | 2,395 | 2,403 | 2,360 | 2,375 | 4,700 |
| 2022/01/28 | 2,391 | 2,427 | 2,380 | 2,388 | 8,100 |
| 2022/01/27 | 2,398 | 2,425 | 2,380 | 2,395 | 11,200 |
| 2022/01/26 | 2,385 | 2,418 | 2,375 | 2,398 | 11,700 |
| 2022/01/25 | 2,482 | 2,482 | 2,350 | 2,385 | 16,800 |
| 2022/01/24 | 2,355 | 2,420 | 2,335 | 2,382 | 6,500 |
| 2022/01/21 | 2,280 | 2,351 | 2,261 | 2,325 | 7,800 |
| 2022/01/20 | 2,332 | 2,419 | 2,260 | 2,289 | 12,400 |
| 2022/01/19 | 2,522 | 2,570 | 2,356 | 2,382 | 21,900 |
| 2022/01/18 | 2,488 | 2,548 | 2,422 | 2,548 | 31,100 |
| 2022/01/17 | 2,569 | 2,569 | 2,346 | 2,371 | 41,100 |
| 2022/01/14 | 2,515 | 2,730 | 2,515 | 2,546 | 17,300 |
| 2022/01/13 | 2,734 | 2,741 | 2,680 | 2,681 | 6,100 |
| 2022/01/12 | 2,728 | 2,771 | 2,684 | 2,717 | 12,300 |
| 2022/01/11 | 2,723 | 2,723 | 2,645 | 2,723 | 3,600 |
| 2022/01/07 | 2,725 | 2,732 | 2,658 | 2,718 | 11,800 |
| 2022/01/06 | 2,640 | 2,728 | 2,622 | 2,727 | 5,200 |
| 2022/01/05 | 2,720 | 2,725 | 2,638 | 2,690 | 6,600 |
| 2022/01/04 | 2,685 | 2,692 | 2,625 | 2,672 | 4,200 |