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
2026/06/16 961 961 941 943 3,100
2026/06/15 962 971 954 960 3,300
2026/06/12 945 965 945 948 8,400
2026/06/11 952 952 930 937 7,500
2026/06/10 967 967 953 953 5,300
2026/06/09 959 968 955 966 9,400
2026/06/08 961 970 955 957 12,200
2026/06/05 960 968 935 951 17,900
2026/06/04 953 974 953 960 10,500
2026/06/03 950 954 936 953 17,800
2026/06/02 983 983 944 954 12,700
2026/06/01 985 985 964 977 12,800
2026/05/29 999 1,002 981 983 6,900
2026/05/28 977 989 968 989 6,400
2026/05/27 990 990 970 976 6,700
2026/05/26 984 984 966 983 11,400
2026/05/25 1,009 1,009 966 984 24,800
2026/05/22 1,005 1,010 990 996 12,900
2026/05/21 1,010 1,026 994 994 12,900
2026/05/20 1,003 1,003 981 1,000 17,500
2026/05/19 1,022 1,026 1,002 1,006 11,900
2026/05/18 1,067 1,067 1,008 1,009 22,300
2026/05/15 1,092 1,104 1,055 1,059 22,200
2026/05/14 1,074 1,107 1,072 1,092 30,000
2026/05/13 1,057 1,094 1,050 1,079 25,100
2026/05/12 1,087 1,100 1,057 1,057 39,700
2026/05/11 1,069 1,086 1,053 1,075 42,000
2026/05/08 1,031 1,071 1,030 1,061 67,700
2026/05/07 1,005 1,035 993 1,031 50,000
2026/05/01 995 1,004 978 985 26,700
2026/04/30 980 997 969 995 34,300
2026/04/28 961 990 961 990 34,300
2026/04/27 980 987 951 952 78,100
2026/04/24 1,018 1,019 975 994 73,700
2026/04/23 1,060 1,061 984 988 106,000
2026/04/22 1,046 1,119 1,005 1,080 276,200
2026/04/21 955 1,045 952 1,045 193,100
2026/04/20 916 916 895 895 20,100
2026/04/17 908 910 901 906 12,800
2026/04/16 893 907 893 900 29,600
2026/04/15 903 903 887 893 22,400
2026/04/14 915 950 877 888 156,200
2026/04/13 898 925 890 914 16,300
2026/04/10 931 934 891 891 10,100
2026/04/09 923 945 919 922 14,500
2026/04/08 891 920 859 919 25,600
2026/04/07 905 921 860 864 40,100
2026/04/06 906 906 886 905 6,000
2026/04/03 905 907 898 907 6,600
2026/03/27 841 921 840 894 37,100
2026/03/26 844 844 819 841 22,300
2026/03/25 870 870 824 839 37,000
2026/03/24 836 848 834 840 6,100
2026/03/23 859 859 816 821 27,500
2026/03/19 920 922 883 885 12,800
2026/03/18 919 926 917 926 6,600
2026/03/17 910 915 906 913 7,200
2026/03/16 901 915 897 910 19,100
2026/03/13 920 928 910 915 12,700
2026/03/12 962 962 927 935 47,900
2026/03/11 966 969 938 938 8,600
2026/03/10 935 953 926 936 15,300
2026/03/09 905 925 896 925 20,600
2026/03/06 951 966 943 949 4,600
2026/03/05 931 978 931 966 25,100
2026/03/04 925 949 895 919 39,000
2026/03/03 973 975 963 963 12,400
2026/03/02 1,010 1,010 971 973 21,400
2026/02/27 979 1,022 979 1,018 17,800
2026/02/26 965 989 965 965 14,400
2026/02/25 992 998 950 966 46,600
2026/02/24 1,014 1,014 995 1,001 25,500
2026/02/20 1,079 1,079 1,026 1,030 23,200
2026/02/19 1,080 1,091 1,072 1,079 6,000
2026/02/18 1,056 1,091 1,056 1,080 18,400
2026/02/17 1,058 1,080 1,051 1,056 21,100
2026/02/16 1,068 1,089 1,057 1,062 11,800
2026/02/13 1,062 1,071 1,054 1,066 15,900
2026/02/12 1,048 1,098 1,048 1,074 24,400
2026/02/10 1,045 1,057 1,042 1,051 16,900
2026/02/09 1,043 1,048 1,029 1,048 13,700
2026/02/06 1,033 1,033 1,011 1,031 17,600
2026/02/05 1,039 1,049 1,029 1,034 11,900
2026/02/04 1,047 1,050 1,031 1,038 15,500
2026/02/03 1,022 1,061 1,022 1,046 35,600
2026/02/02 1,011 1,076 1,011 1,014 45,700
2026/01/30 1,013 1,020 985 1,005 32,300
2026/01/29 1,021 1,025 975 1,023 43,600
2026/01/28 1,064 1,072 1,033 1,038 31,900
2026/01/27 1,064 1,099 1,052 1,084 18,400
2026/01/26 1,075 1,092 1,050 1,081 38,800
2026/01/23 1,107 1,112 1,081 1,095 38,400
2026/01/22 1,131 1,131 1,043 1,102 64,400
2026/01/21 1,083 1,138 1,069 1,132 44,700
2026/01/20 1,072 1,130 1,033 1,089 103,900
2026/01/19 965 1,077 965 1,072 96,500
2026/01/16 950 961 925 961 56,000
2026/01/15 938 952 927 935 90,100
2026/01/14 900 1,037 876 955 448,900
2026/01/13 903 916 901 901 30,500
2026/01/09 907 907 894 904 20,900
2026/01/08 873 912 871 907 40,700
2026/01/07 861 870 855 870 19,200
2026/01/06 870 870 856 861 36,400
2026/01/05 852 869 845 865 29,500

このページの先頭へ