！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,495 | 1,614 | 1,488 | 1,555 | +25 | +1.6 | 139,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,676 | 1,690 | 1,453 | 1,530 | -106 | -6.5 | 472,200 |
| 24/03 | 1,735 | 1,740 | 1,505 | 1,636 | -66 | -3.9 | 639,900 |
| 24/02 | 1,697 | 1,782 | 1,581 | 1,702 | -3 | -0.2 | 663,400 |
| 24/01 | 1,566 | 1,766 | 1,560 | 1,705 | +105 | +6.6 | 621,100 |
| 23/12 | 1,698 | 1,698 | 1,485 | 1,600 | -101 | -5.9 | 1,257,800 |
| 23/11 | 1,841 | 2,242 | 1,648 | 1,701 | -140 | -7.6 | 1,585,500 |
| 23/10 | 2,013 | 2,045 | 1,730 | 1,841 | -172 | -8.5 | 790,500 |
| 23/09 | 2,008 | 2,070 | 1,863 | 2,013 | +23 | +1.2 | 793,200 |
| 23/08 | 1,852 | 2,045 | 1,604 | 1,990 | +146 | +7.9 | 1,283,200 |
| 23/07 | 1,790 | 1,993 | 1,716 | 1,844 | +65 | +3.7 | 914,700 |
| 23/06 | 1,601 | 1,898 | 1,591 | 1,779 | +165 | +10.2 | 1,319,600 |
| 23/05 | 2,148 | 2,443 | 1,568 | 1,614 | -521 | -24.4 | 2,833,800 |
| 23/04 | 2,020 | 2,265 | 1,960 | 2,135 | +150 | +7.6 | 388,800 |
| 23/03 | 1,437 | 2,215 | 1,437 | 1,985 | +518 | +35.3 | 1,926,600 |
| 23/02 | 1,384 | 1,537 | 1,328 | 1,467 | +100 | +7.3 | 205,100 |
| 23/01 | 1,502 | 1,515 | 1,333 | 1,367 | -105 | -7.1 | 98,400 |
| 22/12 | 1,544 | 1,684 | 1,315 | 1,472 | -6 | -0.4 | 177,100 |
| 22/11 | 1,288 | 1,601 | 1,227 | 1,478 | +219 | +17.4 | 229,300 |
| 22/10 | 1,291 | 1,394 | 1,247 | 1,259 | -21 | -1.6 | 94,400 |
| 22/09 | 1,293 | 1,443 | 1,243 | 1,280 | -42 | -3.2 | 110,400 |
| 22/08 | 1,313 | 1,382 | 1,240 | 1,322 | +6 | +0.5 | 122,700 |
| 22/07 | 1,151 | 1,485 | 1,112 | 1,316 | +164 | +14.2 | 189,900 |
| 22/06 | 1,144 | 1,370 | 1,085 | 1,152 | +79 | +7.4 | 309,000 |
| 22/05 | 1,153 | 1,194 | 857 | 1,073 | -80 | -6.9 | 381,600 |
| 22/04 | 1,347 | 1,442 | 1,115 | 1,153 | -224 | -16.3 | 74,100 |
| 22/03 | 1,400 | 1,500 | 1,253 | 1,377 | -40 | -2.8 | 173,700 |
| 22/02 | 1,394 | 1,530 | 1,231 | 1,417 | +83 | +6.2 | 199,000 |
| 22/01 | 1,824 | 1,838 | 1,260 | 1,334 | -473 | -26.2 | 480,600 |
| 21/12 | 1,781 | 1,985 | 1,701 | 1,807 | -2 | -0.1 | 180,500 |
| 21/11 | 1,983 | 2,129 | 1,735 | 1,809 | -171 | -8.6 | 376,400 |
▶︎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