！決算発表予定日 2025/02/14
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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,782 (24/02/16) | 1,008 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,782 (24/02/16) | 1,008 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,597 | 1,597 | 1,558 | 1,558 | -55 | -3.4 | 8,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,529 | 1,615 | 1,529 | 1,613 | +56 | +3.6 | 16,800 |
| 1/28 | 1,579 | 1,606 | 1,555 | 1,557 | -43 | -2.7 | 9,500 |
| 1/27 | 1,625 | 1,668 | 1,560 | 1,600 | +65 | +4.2 | 30,100 |
| 1/24 | 1,531 | 1,591 | 1,529 | 1,535 | +1 | +0.1 | 13,700 |
| 1/23 | 1,560 | 1,561 | 1,530 | 1,534 | -26 | -1.7 | 10,600 |
| 1/22 | 1,585 | 1,585 | 1,560 | 1,560 | +1 | +0.1 | 3,300 |
| 1/21 | 1,585 | 1,585 | 1,529 | 1,559 | -28 | -1.8 | 8,700 |
| 1/20 | 1,588 | 1,588 | 1,528 | 1,587 | +37 | +2.4 | 1,500 |
| 1/17 | 1,515 | 1,609 | 1,515 | 1,550 | +10 | +0.7 | 4,100 |
| 1/16 | 1,605 | 1,626 | 1,532 | 1,540 | -80 | -4.9 | 13,100 |
| 1/15 | 1,635 | 1,660 | 1,600 | 1,620 | -12 | -0.7 | 3,500 |
| 1/14 | 1,613 | 1,635 | 1,573 | 1,632 | +19 | +1.2 | 5,500 |
| 1/10 | 1,577 | 1,631 | 1,561 | 1,613 | -1 | -0.1 | 2,700 |
| 1/9 | 1,642 | 1,642 | 1,576 | 1,614 | -4 | -0.3 | 2,400 |
| 1/8 | 1,608 | 1,629 | 1,582 | 1,618 | -1 | -0.1 | 1,900 |
| 1/7 | 1,651 | 1,651 | 1,572 | 1,619 | -16 | -1.0 | 11,100 |
| 1/6 | 1,538 | 1,700 | 1,538 | 1,635 | +114 | +7.5 | 17,700 |
| 12/30 | 1,500 | 1,570 | 1,500 | 1,521 | +22 | +1.5 | 6,700 |
| 12/27 | 1,473 | 1,499 | 1,441 | 1,499 | +26 | +1.8 | 5,700 |
| 12/26 | 1,474 | 1,474 | 1,444 | 1,473 | +3 | +0.2 | 10,200 |
| 12/25 | 1,384 | 1,470 | 1,366 | 1,470 | +81 | +5.8 | 55,100 |
| 12/24 | 1,402 | 1,412 | 1,378 | 1,389 | -20 | -1.4 | 2,700 |
| 12/23 | 1,440 | 1,448 | 1,400 | 1,409 | +9 | +0.6 | 22,500 |
| 12/20 | 1,378 | 1,418 | 1,377 | 1,400 | 0 | 0.0 | 132,400 |
| 12/19 | 1,400 | 1,465 | 1,367 | 1,400 | -39 | -2.7 | 43,400 |
| 12/18 | 1,373 | 1,475 | 1,349 | 1,439 | +79 | +5.8 | 84,300 |
| 12/17 | 1,371 | 1,381 | 1,355 | 1,360 | -6 | -0.4 | 8,600 |
| 12/16 | 1,396 | 1,397 | 1,366 | 1,366 | +7 | +0.5 | 10,200 |
| 12/13 | 1,389 | 1,398 | 1,343 | 1,359 | 0 | 0.0 | 10,100 |
| 12/12 | 1,385 | 1,398 | 1,359 | 1,359 | +2 | +0.2 | 10,700 |
▶︎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
