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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,199 | 1,199 | 1,179 | 1,186 | 11,800 |
| 2024/08/15 | 1,198 | 1,207 | 1,187 | 1,193 | 4,000 |
| 2024/08/14 | 1,173 | 1,197 | 1,173 | 1,197 | 6,600 |
| 2024/08/13 | 1,135 | 1,175 | 1,135 | 1,173 | 16,800 |
| 2024/08/09 | 1,133 | 1,147 | 1,113 | 1,141 | 28,400 |
| 2024/08/08 | 1,108 | 1,170 | 1,106 | 1,132 | 30,200 |
| 2024/08/07 | 1,031 | 1,125 | 1,031 | 1,095 | 19,900 |
| 2024/08/06 | 1,035 | 1,088 | 1,026 | 1,060 | 54,000 |
| 2024/08/05 | 1,061 | 1,092 | 940 | 955 | 91,600 |
| 2024/08/02 | 1,236 | 1,236 | 1,181 | 1,181 | 69,600 |
| 2024/08/01 | 1,312 | 1,312 | 1,283 | 1,296 | 33,000 |
| 2024/07/31 | 1,277 | 1,308 | 1,269 | 1,308 | 15,100 |
| 2024/07/30 | 1,300 | 1,305 | 1,270 | 1,275 | 26,300 |
| 2024/07/29 | 1,262 | 1,302 | 1,262 | 1,297 | 15,400 |
| 2024/07/26 | 1,240 | 1,295 | 1,240 | 1,280 | 43,800 |
| 2024/07/25 | 1,290 | 1,293 | 1,233 | 1,240 | 78,900 |
| 2024/07/24 | 1,350 | 1,355 | 1,313 | 1,313 | 37,700 |
| 2024/07/23 | 1,353 | 1,379 | 1,342 | 1,349 | 31,100 |
| 2024/07/22 | 1,343 | 1,399 | 1,343 | 1,361 | 80,500 |
| 2024/07/19 | 1,308 | 1,345 | 1,305 | 1,341 | 73,000 |
| 2024/07/18 | 1,274 | 1,290 | 1,255 | 1,264 | 31,000 |
| 2024/07/17 | 1,211 | 1,285 | 1,211 | 1,275 | 65,100 |
| 2024/07/16 | 1,288 | 1,300 | 1,187 | 1,214 | 144,800 |
| 2024/07/12 | 1,300 | 1,325 | 1,292 | 1,292 | 37,400 |
| 2024/07/11 | 1,282 | 1,308 | 1,269 | 1,302 | 28,600 |
| 2024/07/10 | 1,345 | 1,348 | 1,280 | 1,280 | 72,500 |
| 2024/07/09 | 1,285 | 1,290 | 1,272 | 1,273 | 9,200 |
| 2024/07/08 | 1,284 | 1,293 | 1,267 | 1,285 | 14,800 |
| 2024/07/05 | 1,289 | 1,290 | 1,262 | 1,262 | 33,600 |
| 2024/07/04 | 1,300 | 1,309 | 1,271 | 1,278 | 32,700 |
| 2024/07/03 | 1,289 | 1,301 | 1,277 | 1,300 | 16,300 |
| 2024/07/02 | 1,273 | 1,291 | 1,270 | 1,285 | 26,300 |
| 2024/07/01 | 1,300 | 1,305 | 1,270 | 1,270 | 39,100 |
| 2024/06/28 | 1,322 | 1,322 | 1,291 | 1,295 | 16,000 |
| 2024/06/27 | 1,312 | 1,325 | 1,302 | 1,320 | 14,800 |
| 2024/06/26 | 1,330 | 1,332 | 1,313 | 1,326 | 9,400 |
| 2024/06/25 | 1,312 | 1,330 | 1,312 | 1,329 | 14,300 |
| 2024/06/24 | 1,301 | 1,330 | 1,295 | 1,307 | 16,000 |
| 2024/06/21 | 1,293 | 1,310 | 1,293 | 1,300 | 22,000 |
| 2024/06/20 | 1,290 | 1,304 | 1,280 | 1,294 | 13,400 |
| 2024/06/19 | 1,300 | 1,314 | 1,279 | 1,297 | 15,900 |
| 2024/06/18 | 1,303 | 1,314 | 1,280 | 1,296 | 19,300 |
| 2024/06/17 | 1,320 | 1,323 | 1,285 | 1,303 | 22,700 |
| 2024/06/14 | 1,320 | 1,335 | 1,315 | 1,330 | 16,100 |
| 2024/06/13 | 1,344 | 1,345 | 1,321 | 1,324 | 13,500 |
| 2024/06/12 | 1,348 | 1,354 | 1,324 | 1,344 | 6,200 |
| 2024/06/11 | 1,373 | 1,379 | 1,340 | 1,349 | 22,900 |
| 2024/06/10 | 1,320 | 1,377 | 1,320 | 1,370 | 12,200 |
| 2024/06/07 | 1,311 | 1,320 | 1,303 | 1,319 | 12,600 |
| 2024/06/06 | 1,353 | 1,353 | 1,317 | 1,320 | 14,900 |
| 2024/06/05 | 1,370 | 1,370 | 1,342 | 1,345 | 15,500 |
| 2024/06/04 | 1,382 | 1,385 | 1,369 | 1,370 | 8,500 |
| 2024/06/03 | 1,377 | 1,390 | 1,372 | 1,382 | 17,500 |
| 2024/05/31 | 1,351 | 1,385 | 1,351 | 1,379 | 14,000 |
| 2024/05/30 | 1,398 | 1,398 | 1,351 | 1,352 | 38,100 |
| 2024/05/29 | 1,431 | 1,437 | 1,404 | 1,408 | 12,900 |
| 2024/05/28 | 1,432 | 1,444 | 1,426 | 1,431 | 40,000 |
| 2024/05/27 | 1,419 | 1,439 | 1,419 | 1,430 | 9,200 |
| 2024/05/24 | 1,417 | 1,429 | 1,405 | 1,407 | 13,900 |
| 2024/05/23 | 1,418 | 1,430 | 1,399 | 1,425 | 23,400 |
| 2024/05/22 | 1,434 | 1,439 | 1,400 | 1,415 | 26,800 |
| 2024/05/21 | 1,422 | 1,446 | 1,408 | 1,434 | 19,800 |
| 2024/05/20 | 1,399 | 1,430 | 1,391 | 1,421 | 13,800 |
| 2024/05/17 | 1,366 | 1,413 | 1,366 | 1,399 | 18,700 |
| 2024/05/16 | 1,429 | 1,429 | 1,370 | 1,375 | 28,800 |
| 2024/05/15 | 1,447 | 1,447 | 1,414 | 1,430 | 18,800 |
| 2024/05/14 | 1,441 | 1,455 | 1,440 | 1,441 | 13,700 |
| 2024/05/13 | 1,435 | 1,447 | 1,426 | 1,442 | 12,500 |
| 2024/05/10 | 1,444 | 1,463 | 1,422 | 1,447 | 22,100 |
| 2024/05/09 | 1,424 | 1,438 | 1,399 | 1,432 | 25,500 |
| 2024/05/08 | 1,423 | 1,436 | 1,416 | 1,416 | 19,000 |
| 2024/05/07 | 1,422 | 1,430 | 1,407 | 1,416 | 20,400 |
| 2024/05/02 | 1,417 | 1,440 | 1,402 | 1,412 | 23,300 |
| 2024/05/01 | 1,454 | 1,454 | 1,407 | 1,420 | 50,100 |
| 2024/04/30 | 1,497 | 1,497 | 1,430 | 1,458 | 92,800 |
| 2024/04/26 | 1,422 | 1,425 | 1,380 | 1,391 | 47,100 |
| 2024/04/25 | 1,407 | 1,438 | 1,407 | 1,410 | 50,400 |
| 2024/04/24 | 1,361 | 1,410 | 1,355 | 1,406 | 53,400 |
| 2024/04/23 | 1,350 | 1,367 | 1,336 | 1,354 | 52,500 |
| 2024/04/22 | 1,313 | 1,355 | 1,309 | 1,346 | 63,600 |
| 2024/04/19 | 1,421 | 1,426 | 1,308 | 1,309 | 197,000 |
| 2024/04/18 | 1,440 | 1,472 | 1,416 | 1,457 | 31,000 |
| 2024/04/17 | 1,401 | 1,472 | 1,372 | 1,442 | 54,500 |
| 2024/04/16 | 1,400 | 1,421 | 1,323 | 1,405 | 154,500 |
| 2024/04/15 | 1,429 | 1,502 | 1,401 | 1,430 | 148,900 |
| 2024/04/12 | 1,507 | 1,507 | 1,437 | 1,440 | 106,500 |
| 2024/04/11 | 1,519 | 1,572 | 1,506 | 1,512 | 74,200 |
| 2024/04/10 | 1,520 | 1,554 | 1,516 | 1,534 | 57,300 |
| 2024/04/09 | 1,539 | 1,550 | 1,503 | 1,545 | 34,200 |
| 2024/04/08 | 1,506 | 1,556 | 1,506 | 1,522 | 71,900 |
| 2024/04/05 | 1,569 | 1,571 | 1,504 | 1,506 | 79,900 |
| 2024/04/04 | 1,657 | 1,680 | 1,607 | 1,607 | 61,800 |
| 2024/04/03 | 1,616 | 1,682 | 1,588 | 1,650 | 61,700 |
| 2024/04/02 | 1,659 | 1,706 | 1,642 | 1,656 | 74,000 |
| 2024/04/01 | 1,750 | 1,750 | 1,645 | 1,648 | 108,400 |
| 2024/03/29 | 1,728 | 1,780 | 1,712 | 1,760 | 97,100 |
| 2024/03/28 | 1,653 | 1,719 | 1,645 | 1,702 | 89,200 |
| 2024/03/27 | 1,655 | 1,685 | 1,633 | 1,637 | 39,300 |
| 2024/03/26 | 1,588 | 1,643 | 1,569 | 1,606 | 45,700 |
| 2024/03/25 | 1,615 | 1,635 | 1,588 | 1,588 | 31,900 |
| 2024/03/22 | 1,626 | 1,641 | 1,582 | 1,604 | 54,300 |
| 2024/03/21 | 1,598 | 1,614 | 1,581 | 1,614 | 31,800 |
| 2024/03/19 | 1,559 | 1,577 | 1,531 | 1,564 | 37,800 |
| 2024/03/18 | 1,480 | 1,542 | 1,480 | 1,537 | 28,500 |
| 2024/03/15 | 1,498 | 1,498 | 1,449 | 1,473 | 30,100 |
| 2024/03/14 | 1,487 | 1,502 | 1,481 | 1,502 | 16,200 |
| 2024/03/13 | 1,508 | 1,520 | 1,477 | 1,485 | 26,900 |
| 2024/03/12 | 1,433 | 1,511 | 1,405 | 1,492 | 47,500 |
| 2024/03/11 | 1,411 | 1,428 | 1,398 | 1,426 | 29,900 |
| 2024/03/08 | 1,392 | 1,448 | 1,385 | 1,422 | 33,800 |
| 2024/03/07 | 1,462 | 1,477 | 1,400 | 1,401 | 64,900 |
| 2024/03/06 | 1,430 | 1,474 | 1,424 | 1,450 | 70,700 |
| 2024/03/05 | 1,451 | 1,453 | 1,426 | 1,447 | 78,800 |
| 2024/03/04 | 1,500 | 1,520 | 1,486 | 1,496 | 72,400 |
| 2024/03/01 | 1,531 | 1,531 | 1,513 | 1,515 | 23,500 |
| 2024/02/29 | 1,575 | 1,575 | 1,516 | 1,540 | 48,700 |
| 2024/02/28 | 1,585 | 1,649 | 1,570 | 1,580 | 57,100 |
| 2024/02/27 | 1,585 | 1,592 | 1,540 | 1,572 | 53,400 |
| 2024/02/26 | 1,549 | 1,595 | 1,546 | 1,585 | 40,300 |
| 2024/02/22 | 1,531 | 1,549 | 1,518 | 1,528 | 22,900 |
| 2024/02/21 | 1,549 | 1,550 | 1,501 | 1,509 | 32,100 |
| 2024/02/20 | 1,571 | 1,579 | 1,537 | 1,543 | 56,400 |
| 2024/02/19 | 1,550 | 1,612 | 1,545 | 1,574 | 69,900 |
| 2024/02/16 | 1,473 | 1,533 | 1,461 | 1,519 | 51,600 |
| 2024/02/15 | 1,508 | 1,508 | 1,441 | 1,443 | 51,800 |
| 2024/02/14 | 1,542 | 1,542 | 1,477 | 1,509 | 61,200 |
| 2024/02/13 | 1,556 | 1,578 | 1,544 | 1,559 | 33,200 |
| 2024/02/09 | 1,567 | 1,578 | 1,534 | 1,550 | 70,700 |
| 2024/02/08 | 1,579 | 1,628 | 1,534 | 1,587 | 90,800 |
| 2024/02/07 | 1,599 | 1,620 | 1,583 | 1,588 | 32,200 |
| 2024/02/06 | 1,679 | 1,685 | 1,601 | 1,612 | 53,300 |
| 2024/02/05 | 1,691 | 1,735 | 1,675 | 1,680 | 32,800 |
| 2024/02/02 | 1,682 | 1,712 | 1,671 | 1,681 | 46,000 |
| 2024/02/01 | 1,698 | 1,701 | 1,655 | 1,655 | 40,300 |
| 2024/01/31 | 1,698 | 1,708 | 1,681 | 1,698 | 49,800 |
| 2024/01/30 | 1,750 | 1,750 | 1,710 | 1,715 | 52,100 |
| 2024/01/29 | 1,751 | 1,784 | 1,731 | 1,746 | 56,700 |
| 2024/01/26 | 1,732 | 1,801 | 1,730 | 1,750 | 120,200 |
| 2024/01/25 | 1,753 | 1,755 | 1,663 | 1,720 | 82,500 |
| 2024/01/24 | 1,838 | 1,870 | 1,760 | 1,771 | 96,600 |
| 2024/01/23 | 1,915 | 1,915 | 1,830 | 1,844 | 103,700 |
| 2024/01/22 | 1,900 | 1,915 | 1,870 | 1,915 | 32,900 |
| 2024/01/19 | 1,950 | 1,966 | 1,860 | 1,888 | 78,400 |
| 2024/01/18 | 1,954 | 1,980 | 1,945 | 1,960 | 17,700 |
| 2024/01/17 | 1,925 | 2,008 | 1,925 | 1,951 | 57,400 |
| 2024/01/16 | 1,946 | 1,954 | 1,874 | 1,909 | 65,300 |
| 2024/01/15 | 1,900 | 2,000 | 1,898 | 1,950 | 140,100 |
| 2024/01/12 | 2,075 | 2,090 | 2,024 | 2,082 | 36,500 |
| 2024/01/11 | 2,123 | 2,124 | 2,074 | 2,093 | 31,000 |
| 2024/01/10 | 2,120 | 2,150 | 2,092 | 2,123 | 38,300 |
| 2024/01/09 | 2,186 | 2,230 | 2,096 | 2,112 | 52,800 |
| 2024/01/05 | 2,231 | 2,234 | 2,072 | 2,136 | 65,600 |
| 2024/01/04 | 2,090 | 2,196 | 2,049 | 2,193 | 62,100 |