7065東証S貸借
業種 サービス業
ユーピーアール 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,744 (23/10/02) | 1,308 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,234 (24/01/05) | 1,308 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,351 | 1,385 | 1,351 | 1,379 | +27 | +2.0 | 14,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,398 | 1,398 | 1,351 | 1,352 | -56 | -4.0 | 38,100 |
| 5/29 | 1,431 | 1,437 | 1,404 | 1,408 | -23 | -1.6 | 12,900 |
| 5/28 | 1,432 | 1,444 | 1,426 | 1,431 | +1 | +0.1 | 40,000 |
| 5/27 | 1,419 | 1,439 | 1,419 | 1,430 | +23 | +1.6 | 9,200 |
| 5/24 | 1,417 | 1,429 | 1,405 | 1,407 | -18 | -1.3 | 13,900 |
| 5/23 | 1,418 | 1,430 | 1,399 | 1,425 | +10 | +0.7 | 23,400 |
| 5/22 | 1,434 | 1,439 | 1,400 | 1,415 | -19 | -1.3 | 26,800 |
| 5/21 | 1,422 | 1,446 | 1,408 | 1,434 | +13 | +0.9 | 19,800 |
| 5/20 | 1,399 | 1,430 | 1,391 | 1,421 | +22 | +1.6 | 13,800 |
| 5/17 | 1,366 | 1,413 | 1,366 | 1,399 | +24 | +1.8 | 18,700 |
| 5/16 | 1,429 | 1,429 | 1,370 | 1,375 | -55 | -3.9 | 28,800 |
| 5/15 | 1,447 | 1,447 | 1,414 | 1,430 | -11 | -0.8 | 18,800 |
| 5/14 | 1,441 | 1,455 | 1,440 | 1,441 | -1 | -0.1 | 13,700 |
| 5/13 | 1,435 | 1,447 | 1,426 | 1,442 | -5 | -0.4 | 12,500 |
| 5/10 | 1,444 | 1,463 | 1,422 | 1,447 | +15 | +1.1 | 22,100 |
| 5/9 | 1,424 | 1,438 | 1,399 | 1,432 | +16 | +1.1 | 25,500 |
| 5/8 | 1,423 | 1,436 | 1,416 | 1,416 | 0 | 0.0 | 19,000 |
| 5/7 | 1,422 | 1,430 | 1,407 | 1,416 | +4 | +0.3 | 20,400 |
| 5/2 | 1,417 | 1,440 | 1,402 | 1,412 | -8 | -0.6 | 23,300 |
| 5/1 | 1,454 | 1,454 | 1,407 | 1,420 | -38 | -2.6 | 50,100 |
| 4/30 | 1,497 | 1,497 | 1,430 | 1,458 | +67 | +4.8 | 92,800 |
| 4/26 | 1,422 | 1,425 | 1,380 | 1,391 | -19 | -1.4 | 47,100 |
| 4/25 | 1,407 | 1,438 | 1,407 | 1,410 | +4 | +0.3 | 50,400 |
| 4/24 | 1,361 | 1,410 | 1,355 | 1,406 | +52 | +3.8 | 53,400 |
| 4/23 | 1,350 | 1,367 | 1,336 | 1,354 | +8 | +0.6 | 52,500 |
| 4/22 | 1,313 | 1,355 | 1,309 | 1,346 | +37 | +2.8 | 63,600 |
| 4/19 | 1,421 | 1,426 | 1,308 | 1,309 | -148 | -10.2 | 197,000 |
| 4/18 | 1,440 | 1,472 | 1,416 | 1,457 | +15 | +1.0 | 31,000 |
| 4/17 | 1,401 | 1,472 | 1,372 | 1,442 | +37 | +2.6 | 54,500 |
| 4/16 | 1,400 | 1,421 | 1,323 | 1,405 | -25 | -1.8 | 154,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて