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
1,440
円
(12:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,396 | 1,475 | 1,349 | 1,434 | +75 | +5.5 | 100,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,360 | 1,526 | 1,316 | 1,359 | +4 | +0.3 | 107,700 |
| 12/6 | 1,376 | 1,409 | 1,327 | 1,355 | -30 | -2.2 | 16,500 |
| 11/29 | 1,388 | 1,430 | 1,352 | 1,385 | +21 | +1.5 | 27,700 |
| 11/22 | 1,305 | 1,398 | 1,290 | 1,364 | +43 | +3.3 | 26,300 |
| 11/15 | 1,413 | 1,460 | 1,306 | 1,321 | -62 | -4.5 | 43,300 |
| 11/8 | 1,338 | 1,430 | 1,309 | 1,383 | +74 | +5.7 | 24,900 |
| 11/1 | 1,242 | 1,330 | 1,234 | 1,309 | +64 | +5.1 | 26,600 |
| 10/25 | 1,287 | 1,330 | 1,226 | 1,245 | +14 | +1.1 | 24,600 |
| 10/18 | 1,261 | 1,279 | 1,192 | 1,231 | 0 | 0.0 | 16,200 |
| 10/11 | 1,200 | 1,304 | 1,160 | 1,231 | +58 | +4.9 | 31,400 |
| 10/4 | 1,135 | 1,200 | 1,135 | 1,173 | -20 | -1.7 | 66,600 |
| 9/27 | 1,210 | 1,240 | 1,135 | 1,193 | +36 | +3.1 | 19,900 |
| 9/20 | 1,141 | 1,157 | 1,109 | 1,157 | +7 | +0.6 | 25,000 |
| 9/13 | 1,245 | 1,279 | 1,136 | 1,150 | -137 | -10.6 | 43,700 |
| 9/6 | 1,295 | 1,344 | 1,257 | 1,287 | +22 | +1.7 | 46,300 |
| 8/30 | 1,200 | 1,331 | 1,171 | 1,265 | +66 | +5.5 | 79,800 |
| 8/23 | 1,200 | 1,230 | 1,160 | 1,199 | -11 | -0.9 | 64,300 |
| 8/16 | 1,223 | 1,303 | 1,100 | 1,210 | -7 | -0.6 | 130,700 |
| 8/9 | 1,188 | 1,265 | 1,008 | 1,217 | -91 | -7.0 | 206,600 |
| 8/2 | 1,505 | 1,546 | 1,296 | 1,308 | -196 | -13.0 | 55,500 |
| 7/26 | 1,610 | 1,610 | 1,503 | 1,504 | -26 | -1.7 | 38,500 |
| 7/19 | 1,565 | 1,586 | 1,521 | 1,530 | -26 | -1.7 | 25,600 |
| 7/12 | 1,536 | 1,556 | 1,502 | 1,556 | +27 | +1.8 | 24,700 |
| 7/5 | 1,538 | 1,561 | 1,501 | 1,529 | -30 | -1.9 | 43,600 |
| 6/28 | 1,552 | 1,595 | 1,530 | 1,559 | -18 | -1.1 | 45,300 |
| 6/21 | 1,648 | 1,648 | 1,556 | 1,577 | -41 | -2.5 | 28,900 |
| 6/14 | 1,605 | 1,694 | 1,577 | 1,618 | +8 | +0.5 | 34,300 |
| 6/7 | 1,629 | 1,661 | 1,584 | 1,610 | -29 | -1.8 | 47,100 |
| 5/31 | 1,609 | 1,643 | 1,571 | 1,639 | +22 | +1.4 | 68,200 |
| 5/24 | 1,686 | 1,719 | 1,535 | 1,617 | -74 | -4.4 | 61,300 |
▶︎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
