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
1,616.1
円
(11:24)
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) |
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 | 1,730 | 1,488 | 1,611 | +81 | +5.3 | 514,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,990 | 2,189 | 1,903 | 1,980 | -100 | -4.8 | 239,700 |
| 21/09 | 1,912 | 2,350 | 1,817 | 2,080 | +168 | +8.8 | 706,200 |
| 21/08 | 1,730 | 2,125 | 1,630 | 1,912 | +217 | +12.8 | 476,200 |
| 21/07 | 1,662 | 1,725 | 1,512 | 1,695 | +68 | +4.2 | 186,200 |
| 21/06 | 1,555 | 1,712 | 1,450 | 1,627 | +85 | +5.5 | 439,400 |
| 21/05 | 1,787 | 1,845 | 1,502 | 1,542 | -305 | -16.5 | 572,000 |
| 21/04 | 1,987 | 1,987 | 1,715 | 1,847 | -113 | -5.8 | 791,000 |
| 21/03 | 1,672 | 1,960 | 1,560 | 1,960 | +288 | +17.2 | 630,000 |
| 21/02 | 1,360 | 1,850 | 1,340 | 1,672 | +304 | +22.2 | 843,600 |
| 21/01 | 1,359 | 1,525 | 1,210 | 1,368 | -1 | -0.1 | 381,400 |
| 20/12 | 1,622 | 1,677 | 1,183 | 1,369 | -253 | -15.6 | 580,400 |
| 20/11 | 1,267 | 1,740 | 1,261 | 1,622 | +355 | +28.0 | 619,200 |
| 20/10 | 1,470 | 1,600 | 1,267 | 1,267 | -211 | -14.3 | 401,600 |
| 20/09 | 1,570 | 1,685 | 1,390 | 1,478 | -102 | -6.5 | 613,200 |
| 20/08 | 1,015 | 1,595 | 978 | 1,580 | +565 | +55.7 | 993,600 |
| 20/07 | 1,128 | 1,188 | 935 | 1,015 | -88 | -8.0 | 545,000 |
| 20/06 | 896 | 1,237 | 833 | 1,103 | +207 | +23.1 | 1,398,200 |
| 20/05 | 804 | 929 | 715 | 896 | +75 | +9.1 | 952,400 |
| 20/04 | 570 | 864 | 552 | 821 | +251 | +44.0 | 1,427,800 |
| 20/03 | 675 | 755 | 458 | 570 | -120 | -17.4 | 1,213,800 |
| 20/02 | 715 | 825 | 676 | 690 | -67 | -8.9 | 520,200 |
| 20/01 | 769 | 871 | 725 | 757 | +3 | +0.4 | 818,800 |
| 19/12 | 672 | 790 | 664 | 754 | +87 | +13.0 | 850,000 |
| 19/11 | 658 | 689 | 609 | 667 | -16 | -2.3 | 611,600 |
| 19/10 | 607 | 703 | 607 | 683 | +72 | +11.8 | 627,600 |
| 19/09 | 605 | 667 | 584 | 611 | +4 | +0.7 | 387,000 |
| 19/08 | 656 | 670 | 582 | 607 | -58 | -8.7 | 1,016,000 |
| 19/07 | 596 | 725 | 588 | 665 | +77 | +13.1 | 1,839,800 |
| 19/06 | 522 | 624 | 498 | 588 | +60 | +11.4 | 1,719,200 |
| 19/05 | 997 | 1,003 | 528 | 528 | -469 | -47.0 | 3,258,600 |
▶︎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