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
2023/12/29 2,000 2,050 2,000 2,050 23,700
2023/12/28 1,911 1,978 1,900 1,976 42,700
2023/12/27 1,892 1,928 1,891 1,911 24,400
2023/12/26 1,926 1,960 1,895 1,898 28,300
2023/12/25 1,948 1,956 1,917 1,932 17,500
2023/12/22 1,897 1,956 1,882 1,926 45,400
2023/12/21 1,882 1,900 1,863 1,873 42,500
2023/12/20 1,950 1,953 1,890 1,911 50,300
2023/12/19 1,949 1,992 1,933 1,990 21,400
2023/12/18 1,925 1,955 1,910 1,950 16,500
2023/12/15 1,919 1,950 1,919 1,933 13,300
2023/12/14 2,011 2,011 1,923 1,923 27,400
2023/12/13 1,986 2,036 1,986 2,022 12,300
2023/12/12 2,039 2,039 1,979 1,985 10,200
2023/12/11 1,991 2,019 1,961 2,012 29,000
2023/12/08 1,974 2,034 1,971 1,991 20,800
2023/12/07 2,041 2,055 1,965 1,981 59,400
2023/12/06 2,041 2,125 2,037 2,091 22,700
2023/12/05 2,061 2,078 2,025 2,041 10,000
2023/12/04 1,986 2,078 1,980 2,069 23,200
2023/12/01 2,004 2,019 1,990 2,000 20,100
2023/11/30 2,020 2,023 1,971 1,994 32,300
2023/11/29 2,066 2,074 2,023 2,023 24,400
2023/11/28 2,068 2,150 2,044 2,066 59,000
2023/11/27 2,019 2,024 1,952 1,987 23,200
2023/11/24 2,062 2,063 2,006 2,015 11,600
2023/11/22 2,011 2,034 2,005 2,032 11,100
2023/11/21 2,008 2,028 1,960 2,026 16,000
2023/11/20 1,954 2,030 1,954 2,000 36,800
2023/11/17 1,904 1,949 1,900 1,949 15,200
2023/11/16 1,921 1,929 1,893 1,895 7,100
2023/11/15 1,900 1,940 1,900 1,925 7,700
2023/11/14 1,908 1,921 1,876 1,900 13,500
2023/11/13 1,910 1,936 1,904 1,926 11,400
2023/11/10 1,880 1,922 1,872 1,893 16,900
2023/11/09 1,850 1,911 1,829 1,906 14,300
2023/11/08 1,925 1,944 1,850 1,856 27,700
2023/11/07 1,997 1,997 1,905 1,927 40,400
2023/11/06 1,960 2,017 1,953 1,989 19,000
2023/11/02 1,945 1,961 1,911 1,926 20,000
2023/11/01 1,939 1,951 1,885 1,930 21,200
2023/10/31 1,867 1,964 1,838 1,938 30,500
2023/10/30 1,957 1,957 1,836 1,868 45,700
2023/10/27 2,000 2,000 1,919 1,948 65,000
2023/10/26 2,009 2,052 1,929 1,960 46,500
2023/10/25 2,097 2,130 2,051 2,052 17,000
2023/10/24 2,100 2,109 1,965 2,090 29,300
2023/10/23 2,102 2,117 2,048 2,050 21,700
2023/10/20 2,154 2,155 2,007 2,105 47,300
2023/10/19 2,100 2,193 2,071 2,179 43,100
2023/10/18 2,098 2,113 2,042 2,092 54,600
2023/10/17 2,019 2,100 1,962 2,050 84,400
2023/10/16 2,164 2,200 1,899 1,986 210,000
2023/10/13 2,490 2,490 2,314 2,314 82,600
2023/10/12 2,545 2,565 2,420 2,527 41,300
2023/10/11 2,573 2,594 2,525 2,539 25,200
2023/10/10 2,562 2,635 2,562 2,587 34,100
2023/10/06 2,519 2,567 2,480 2,545 27,900
2023/10/05 2,436 2,500 2,406 2,480 40,100
2023/10/04 2,375 2,460 2,350 2,350 37,800
2023/10/03 2,635 2,640 2,371 2,399 81,400
2023/10/02 2,653 2,744 2,608 2,635 67,000
2023/09/29 2,560 2,677 2,540 2,632 49,400
2023/09/28 2,472 2,560 2,472 2,536 19,500
2023/09/27 2,490 2,508 2,476 2,508 4,700
2023/09/26 2,556 2,560 2,480 2,494 17,900
2023/09/25 2,567 2,570 2,510 2,556 22,900
2023/09/22 2,503 2,559 2,475 2,545 21,800
2023/09/21 2,538 2,538 2,461 2,504 28,400
2023/09/20 2,435 2,550 2,435 2,536 61,700
2023/09/19 2,358 2,426 2,301 2,337 24,900
2023/09/15 2,381 2,400 2,283 2,335 33,400
2023/09/14 2,440 2,470 2,340 2,382 24,900
2023/09/13 2,421 2,485 2,421 2,435 15,800
2023/09/12 2,500 2,524 2,401 2,432 21,200
2023/09/11 2,562 2,634 2,470 2,478 32,200
2023/09/08 2,520 2,558 2,506 2,556 18,900
2023/09/07 2,510 2,582 2,485 2,560 31,500
2023/09/06 2,488 2,530 2,481 2,505 23,200
2023/09/05 2,425 2,495 2,425 2,466 13,400
2023/09/04 2,493 2,493 2,423 2,423 20,200
2023/09/01 2,480 2,540 2,442 2,491 25,800
2023/08/31 2,471 2,505 2,435 2,480 27,600
2023/08/30 2,459 2,463 2,412 2,421 15,700
2023/08/29 2,330 2,449 2,303 2,449 33,800
2023/08/28 2,346 2,368 2,277 2,314 26,800
2023/08/25 2,384 2,401 2,304 2,326 40,000
2023/08/24 2,470 2,476 2,422 2,422 30,400
2023/08/23 2,350 2,520 2,350 2,422 86,400
2023/08/22 2,315 2,349 2,252 2,263 30,900
2023/08/21 2,216 2,300 2,200 2,300 22,800
2023/08/18 2,281 2,295 2,217 2,219 26,800
2023/08/17 2,331 2,331 2,242 2,295 43,900
2023/08/16 2,528 2,528 2,366 2,375 47,600
2023/08/15 2,497 2,549 2,461 2,529 17,800
2023/08/14 2,505 2,550 2,476 2,480 30,400
2023/08/10 2,558 2,612 2,502 2,531 41,000
2023/08/09 2,558 2,600 2,539 2,563 20,700
2023/08/08 2,702 2,702 2,543 2,543 88,200
2023/08/07 2,705 2,726 2,620 2,726 61,000
2023/08/04 2,624 2,734 2,624 2,694 101,200
2023/08/03 2,510 2,643 2,508 2,634 91,700
2023/08/02 2,485 2,558 2,459 2,527 58,200
2023/08/01 2,562 2,569 2,471 2,500 68,800
2023/07/31 2,673 2,719 2,552 2,568 65,200
2023/07/28 2,626 2,639 2,516 2,631 100,700
2023/07/27 2,618 2,710 2,567 2,643 97,200
2023/07/26 2,555 2,688 2,490 2,586 139,500
2023/07/25 2,515 2,567 2,482 2,547 46,600
2023/07/24 2,450 2,639 2,450 2,497 96,600
2023/07/21 2,540 2,540 2,372 2,438 95,400
2023/07/20 2,555 2,692 2,472 2,521 210,600
2023/07/19 2,200 2,540 2,200 2,529 265,100
2023/07/18 2,118 2,224 2,056 2,190 71,700
2023/07/14 2,160 2,293 2,130 2,218 51,900
2023/07/13 2,128 2,142 2,087 2,127 26,900
2023/07/12 2,200 2,203 2,100 2,107 31,600
2023/07/11 2,323 2,323 2,191 2,200 28,400
2023/07/10 2,280 2,311 2,231 2,274 23,800
2023/07/07 2,267 2,350 2,247 2,280 24,100
2023/07/06 2,361 2,382 2,289 2,314 28,300
2023/07/05 2,386 2,430 2,358 2,390 24,500
2023/07/04 2,397 2,421 2,341 2,407 26,200
2023/07/03 2,421 2,435 2,365 2,394 31,300
2023/06/30 2,354 2,430 2,337 2,416 62,700
2023/06/29 2,316 2,359 2,313 2,338 43,000
2023/06/28 2,290 2,319 2,263 2,293 29,200
2023/06/27 2,223 2,261 2,183 2,248 33,400
2023/06/26 2,201 2,281 2,162 2,251 38,000
2023/06/23 2,195 2,272 2,174 2,234 38,300
2023/06/22 2,349 2,390 2,179 2,185 75,300
2023/06/21 2,370 2,416 2,318 2,335 50,400
2023/06/20 2,263 2,375 2,262 2,375 56,900
2023/06/19 2,236 2,291 2,212 2,262 38,300
2023/06/16 2,106 2,213 2,091 2,196 35,300
2023/06/15 2,130 2,144 2,073 2,106 25,600
2023/06/14 2,092 2,138 2,080 2,118 48,000
2023/06/13 2,100 2,126 2,070 2,070 45,600
2023/06/12 2,119 2,149 2,059 2,124 60,700
2023/06/09 1,958 2,088 1,946 2,087 80,700
2023/06/08 1,938 2,033 1,908 1,954 80,900
2023/06/07 1,892 1,984 1,880 1,940 110,300
2023/06/06 1,855 1,950 1,835 1,895 127,400
2023/06/05 1,748 1,869 1,723 1,830 179,800
2023/06/02 1,581 1,714 1,581 1,693 107,400
2023/06/01 1,587 1,622 1,550 1,562 63,900
2023/05/31 1,646 1,676 1,611 1,613 32,700
2023/05/30 1,688 1,694 1,643 1,675 39,500
2023/05/29 1,716 1,722 1,686 1,689 37,800
2023/05/26 1,769 1,772 1,703 1,707 29,100
2023/05/25 1,783 1,783 1,713 1,760 56,500
2023/05/24 1,769 1,796 1,747 1,783 48,400
2023/05/23 1,815 1,815 1,760 1,778 40,500
2023/05/22 1,845 1,845 1,774 1,815 36,200
2023/05/19 1,800 1,840 1,773 1,805 55,400
2023/05/18 1,870 1,879 1,816 1,821 30,200
2023/05/17 1,846 1,863 1,811 1,848 39,000
2023/05/16 1,931 1,931 1,821 1,828 85,300
2023/05/15 1,919 1,930 1,881 1,905 31,800
2023/05/12 1,947 1,960 1,906 1,916 58,400
2023/05/11 1,988 2,023 1,953 1,986 42,500
2023/05/10 2,033 2,064 1,990 1,990 48,700
2023/05/09 2,103 2,114 1,991 2,044 95,600
2023/05/08 2,167 2,167 2,079 2,119 45,400
2023/05/02 2,145 2,180 2,101 2,167 47,500
2023/05/01 2,104 2,190 2,101 2,171 55,100
2023/04/28 2,036 2,102 2,006 2,077 39,400
2023/04/27 2,050 2,212 1,991 2,029 106,500
2023/04/26 2,064 2,159 2,021 2,082 122,700
2023/04/25 1,987 2,043 1,961 2,005 44,300
2023/04/24 1,968 1,995 1,905 1,978 101,700
2023/04/21 2,171 2,171 1,975 2,018 120,600
2023/04/20 2,175 2,255 2,137 2,179 63,300
2023/04/19 2,171 2,266 2,165 2,193 67,100
2023/04/18 2,427 2,439 2,179 2,181 168,300
2023/04/17 2,400 2,529 2,360 2,455 156,300
2023/04/14 2,201 2,295 2,158 2,230 58,100
2023/04/13 2,217 2,270 2,210 2,222 54,300
2023/04/12 2,190 2,211 2,163 2,204 19,700
2023/04/11 2,223 2,250 2,180 2,186 43,600
2023/04/10 2,211 2,318 2,210 2,273 56,300
2023/04/07 2,100 2,209 2,100 2,202 42,600
2023/04/06 2,153 2,160 2,042 2,100 53,600
2023/04/05 2,285 2,309 2,189 2,189 41,500
2023/04/04 2,335 2,385 2,284 2,335 31,000
2023/04/03 2,220 2,330 2,180 2,325 56,900
2023/03/31 2,316 2,462 2,189 2,257 120,500
2023/03/30 2,330 2,370 2,251 2,280 62,500
2023/03/29 2,298 2,323 2,253 2,289 22,700
2023/03/28 2,324 2,362 2,245 2,300 81,300
2023/03/27 2,247 2,265 2,218 2,241 14,800
2023/03/24 2,235 2,260 2,175 2,247 29,200
2023/03/23 2,246 2,309 2,190 2,263 68,000
2023/03/22 2,128 2,260 2,121 2,230 83,300
2023/03/20 2,130 2,130 2,032 2,041 65,700
2023/03/17 2,144 2,180 2,080 2,180 28,600
2023/03/16 2,041 2,139 2,041 2,110 37,800
2023/03/15 2,178 2,191 1,990 2,080 97,600
2023/03/14 2,191 2,222 2,090 2,173 64,900
2023/03/13 2,199 2,340 2,147 2,285 44,300
2023/03/10 2,240 2,350 2,232 2,263 54,800
2023/03/09 2,150 2,336 2,150 2,234 83,300
2023/03/08 2,035 2,145 2,011 2,137 36,500
2023/03/07 2,068 2,087 2,028 2,043 35,700
2023/03/06 2,000 2,068 1,976 2,032 38,700
2023/03/03 1,900 2,019 1,899 2,000 50,500
2023/03/02 1,811 1,918 1,811 1,918 21,100
2023/03/01 1,838 1,866 1,788 1,851 19,000
2023/02/28 1,990 1,990 1,829 1,837 65,000
2023/02/27 1,955 2,035 1,944 1,986 55,000
2023/02/24 1,870 1,934 1,850 1,915 32,500
2023/02/22 1,831 1,947 1,830 1,864 62,800
2023/02/21 1,815 1,868 1,768 1,838 38,300
2023/02/20 1,717 1,811 1,717 1,787 56,000
2023/02/17 1,783 1,783 1,681 1,717 73,100
2023/02/16 1,810 1,840 1,766 1,783 30,000
2023/02/15 1,859 1,961 1,821 1,828 24,700
2023/02/14 1,877 1,897 1,768 1,851 70,300
2023/02/13 1,906 1,948 1,855 1,917 31,400
2023/02/10 2,000 2,057 1,962 1,962 30,000
2023/02/09 2,068 2,095 1,951 1,992 38,500
2023/02/08 2,002 2,072 1,950 2,068 51,000
2023/02/07 1,886 2,050 1,855 2,029 85,800
2023/02/06 1,800 1,900 1,763 1,846 33,600
2023/02/03 1,861 1,874 1,804 1,804 22,300
2023/02/02 1,899 1,970 1,863 1,889 52,300
2023/02/01 1,815 1,892 1,750 1,847 48,500
2023/01/31 1,811 1,870 1,790 1,850 40,600
2023/01/30 1,850 1,952 1,817 1,839 105,500
2023/01/27 1,855 1,893 1,790 1,810 60,600
2023/01/26 1,895 1,919 1,768 1,824 144,700
2023/01/25 1,644 1,790 1,632 1,735 188,800
2023/01/24 1,542 1,655 1,541 1,631 171,200
2023/01/23 1,535 1,535 1,455 1,476 60,000
2023/01/20 1,501 1,567 1,450 1,526 76,300
2023/01/19 1,536 1,615 1,503 1,536 81,200
2023/01/18 1,498 1,582 1,461 1,544 105,900
2023/01/17 1,345 1,500 1,310 1,487 118,100
2023/01/16 1,302 1,350 1,250 1,329 106,900
2023/01/13 1,154 1,199 1,137 1,152 17,500
2023/01/12 1,135 1,165 1,128 1,150 11,900
2023/01/11 1,148 1,156 1,121 1,134 15,000
2023/01/10 1,134 1,154 1,118 1,134 11,000
2023/01/06 1,092 1,152 1,092 1,105 12,300
2023/01/05 1,129 1,143 1,076 1,122 10,500
2023/01/04 1,045 1,127 1,021 1,127 16,300

このページの先頭へ