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 | 311,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,042 | 1,046 | 959 | 997 | -34 | -3.3 | 628,600 |
| 19/03 | 1,175 | 1,193 | 993 | 1,031 | -140 | -12.0 | 577,800 |
| 19/02 | 1,219 | 1,364 | 1,141 | 1,171 | -56 | -4.6 | 830,000 |
| 19/01 | 1,018 | 1,275 | 1,005 | 1,227 | +183 | +17.5 | 618,800 |
| 18/12 | 1,070 | 1,207 | 943 | 1,044 | -1 | -0.1 | 1,677,000 |
| 18/11 | 950 | 1,149 | 900 | 1,045 | +75 | +7.7 | 2,651,400 |
| 18/10 | 1,226 | 1,339 | 875 | 970 | -278 | -22.3 | 2,591,600 |
| 18/09 | 1,300 | 1,300 | 1,101 | 1,248 | -32 | -2.5 | 984,600 |
| 18/08 | 1,072 | 1,315 | 975 | 1,280 | +183 | +16.7 | 1,441,000 |
| 18/07 | 1,119 | 1,127 | 1,000 | 1,097 | +16 | +1.5 | 829,000 |
| 18/06 | 1,047 | 1,100 | 965 | 1,081 | +24 | +2.3 | 868,200 |
| 18/05 | 1,443 | 1,484 | 1,008 | 1,057 | -398 | -27.4 | 1,046,600 |
| 18/04 | 1,406 | 1,540 | 1,335 | 1,455 | +149 | +11.4 | 802,400 |
| 18/03 | 1,310 | 1,395 | 1,230 | 1,306 | -3 | -0.2 | 520,600 |
| 18/02 | 1,635 | 1,647 | 1,155 | 1,309 | -331 | -20.2 | 945,600 |
| 18/01 | 1,730 | 1,795 | 1,602 | 1,640 | -80 | -4.7 | 1,109,000 |
| 17/12 | 1,590 | 1,765 | 1,540 | 1,720 | +95 | +5.9 | 1,866,400 |
| 17/11 | 1,967 | 1,980 | 1,512 | 1,625 | -350 | -17.7 | 1,485,800 |
| 17/10 | 1,872 | 1,992 | 1,800 | 1,975 | +125 | +6.8 | 1,459,000 |
| 17/09 | 2,015 | 2,015 | 1,730 | 1,850 | -165 | -8.2 | 1,611,400 |
| 17/08 | 2,495 | 2,495 | 1,792 | 2,015 | -445 | -18.1 | 3,205,400 |
| 17/07 | 2,395 | 2,660 | 2,395 | 2,460 | +73 | +3.1 | 2,367,200 |
| 17/06 | 2,625 | 2,800 | 2,245 | 2,387 | -218 | -8.4 | 6,556,200 |
▶︎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
