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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,782 (24/02/16) | 1,008 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,376 | 1,526 | 1,316 | 1,439 | +54 | +3.9 | 227,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
