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 |
---|---|
2,242 (23/11/15) | 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) |
---|---|---|---|---|---|---|---|
6/5 | 1,629 | 1,654 | 1,619 | 1,635 | -2 | -0.1 | 8,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/6 | 1,656 | 1,690 | 1,656 | 1,670 | -2 | -0.1 | 17,800 |
3/5 | 1,675 | 1,696 | 1,660 | 1,672 | -16 | -1.0 | 22,100 |
3/4 | 1,701 | 1,717 | 1,686 | 1,688 | -17 | -1.0 | 16,000 |
3/1 | 1,735 | 1,735 | 1,690 | 1,705 | +3 | +0.2 | 20,100 |
2/29 | 1,697 | 1,747 | 1,695 | 1,702 | -21 | -1.2 | 16,600 |
2/28 | 1,692 | 1,765 | 1,688 | 1,723 | +28 | +1.7 | 29,800 |
2/27 | 1,718 | 1,723 | 1,682 | 1,695 | -39 | -2.3 | 46,300 |
2/26 | 1,722 | 1,737 | 1,699 | 1,734 | +1 | +0.1 | 34,000 |
2/22 | 1,746 | 1,767 | 1,696 | 1,733 | +60 | +3.6 | 46,700 |
2/21 | 1,705 | 1,710 | 1,671 | 1,673 | -27 | -1.6 | 26,000 |
2/20 | 1,732 | 1,737 | 1,691 | 1,700 | -26 | -1.5 | 15,100 |
2/19 | 1,723 | 1,732 | 1,660 | 1,726 | -38 | -2.2 | 49,600 |
2/16 | 1,702 | 1,782 | 1,685 | 1,764 | +84 | +5.0 | 54,200 |
2/15 | 1,707 | 1,754 | 1,652 | 1,680 | +99 | +6.3 | 104,600 |
2/14 | 1,622 | 1,642 | 1,581 | 1,581 | -69 | -4.2 | 74,300 |
2/13 | 1,652 | 1,679 | 1,639 | 1,650 | +2 | +0.1 | 39,900 |
2/9 | 1,652 | 1,682 | 1,648 | 1,648 | -14 | -0.8 | 23,500 |
2/8 | 1,682 | 1,698 | 1,633 | 1,662 | -29 | -1.7 | 30,000 |
2/7 | 1,716 | 1,716 | 1,690 | 1,691 | -25 | -1.5 | 12,900 |
2/6 | 1,701 | 1,734 | 1,693 | 1,716 | +9 | +0.5 | 8,500 |
2/5 | 1,692 | 1,725 | 1,681 | 1,707 | +15 | +0.9 | 18,800 |
2/2 | 1,701 | 1,716 | 1,690 | 1,692 | -5 | -0.3 | 12,400 |
2/1 | 1,697 | 1,701 | 1,676 | 1,697 | -8 | -0.5 | 20,200 |
1/31 | 1,730 | 1,730 | 1,693 | 1,705 | -35 | -2.0 | 20,100 |
1/30 | 1,746 | 1,755 | 1,724 | 1,740 | -10 | -0.6 | 12,000 |
1/29 | 1,764 | 1,766 | 1,745 | 1,750 | +11 | +0.6 | 9,700 |
1/26 | 1,737 | 1,766 | 1,730 | 1,739 | -10 | -0.6 | 23,600 |
1/25 | 1,716 | 1,749 | 1,697 | 1,749 | +54 | +3.2 | 18,900 |
1/24 | 1,690 | 1,735 | 1,690 | 1,695 | +5 | +0.3 | 14,600 |
1/23 | 1,732 | 1,732 | 1,683 | 1,690 | -45 | -2.6 | 47,500 |
▶︎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