！決算発表予定日 2024/05/14
3979東証G信用
業種 情報・通信業
うるる 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,443 (23/05/17) | 1,453 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,782 (24/02/16) | 1,453 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,500 | 1,529 | 1,491 | 1,509 | +5 | +0.3 | 7,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,510 | 1,551 | 1,504 | 1,504 | -13 | -0.9 | 15,600 |
| 4/24 | 1,520 | 1,565 | 1,513 | 1,517 | +6 | +0.4 | 17,800 |
| 4/23 | 1,525 | 1,547 | 1,493 | 1,511 | -13 | -0.9 | 38,100 |
| 4/22 | 1,502 | 1,539 | 1,471 | 1,524 | +39 | +2.6 | 35,100 |
| 4/19 | 1,489 | 1,514 | 1,465 | 1,485 | -6 | -0.4 | 25,700 |
| 4/18 | 1,488 | 1,537 | 1,486 | 1,491 | +16 | +1.1 | 16,500 |
| 4/17 | 1,491 | 1,504 | 1,458 | 1,475 | -25 | -1.7 | 26,100 |
| 4/16 | 1,467 | 1,520 | 1,460 | 1,500 | +29 | +2.0 | 42,400 |
| 4/15 | 1,461 | 1,484 | 1,453 | 1,471 | -5 | -0.3 | 14,900 |
| 4/12 | 1,506 | 1,523 | 1,470 | 1,476 | -28 | -1.9 | 32,900 |
| 4/11 | 1,526 | 1,532 | 1,504 | 1,504 | -26 | -1.7 | 24,900 |
| 4/10 | 1,550 | 1,554 | 1,530 | 1,530 | -20 | -1.3 | 8,700 |
| 4/9 | 1,555 | 1,574 | 1,544 | 1,550 | +3 | +0.2 | 17,800 |
| 4/8 | 1,548 | 1,561 | 1,525 | 1,547 | +4 | +0.3 | 35,000 |
| 4/5 | 1,550 | 1,587 | 1,542 | 1,543 | -18 | -1.2 | 25,100 |
| 4/4 | 1,585 | 1,619 | 1,558 | 1,561 | -22 | -1.4 | 24,700 |
| 4/3 | 1,604 | 1,619 | 1,583 | 1,583 | -31 | -1.9 | 21,600 |
| 4/2 | 1,690 | 1,690 | 1,612 | 1,614 | -40 | -2.4 | 14,300 |
| 4/1 | 1,676 | 1,680 | 1,643 | 1,654 | +18 | +1.1 | 9,600 |
| 3/29 | 1,629 | 1,654 | 1,614 | 1,636 | +25 | +1.6 | 18,300 |
| 3/28 | 1,605 | 1,649 | 1,605 | 1,611 | -11 | -0.7 | 17,800 |
| 3/27 | 1,629 | 1,661 | 1,618 | 1,622 | -7 | -0.4 | 14,100 |
| 3/26 | 1,631 | 1,650 | 1,618 | 1,629 | -2 | -0.1 | 16,900 |
| 3/25 | 1,633 | 1,677 | 1,631 | 1,631 | -2 | -0.1 | 30,100 |
| 3/22 | 1,700 | 1,700 | 1,633 | 1,633 | -44 | -2.6 | 19,200 |
| 3/21 | 1,713 | 1,740 | 1,677 | 1,677 | -26 | -1.5 | 32,500 |
| 3/19 | 1,643 | 1,706 | 1,628 | 1,703 | +72 | +4.4 | 53,800 |
| 3/18 | 1,671 | 1,671 | 1,616 | 1,631 | -46 | -2.7 | 38,400 |
| 3/15 | 1,725 | 1,725 | 1,650 | 1,677 | +112 | +7.2 | 76,700 |
| 3/14 | 1,563 | 1,582 | 1,505 | 1,565 | +12 | +0.8 | 54,800 |
▶︎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