！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,529 | 1,614 | 1,488 | 1,542 | +33 | +2.2 | 76,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,529 | 1,614 | 1,488 | 1,542 | +33 | +2.2 | 55,300 |
| 4/26 | 1,502 | 1,565 | 1,471 | 1,509 | +24 | +1.6 | 114,200 |
| 4/19 | 1,461 | 1,537 | 1,453 | 1,485 | +9 | +0.6 | 125,600 |
| 4/12 | 1,548 | 1,574 | 1,470 | 1,476 | -67 | -4.3 | 119,300 |
| 4/5 | 1,676 | 1,690 | 1,542 | 1,543 | -93 | -5.7 | 95,300 |
| 3/29 | 1,633 | 1,677 | 1,605 | 1,636 | +3 | +0.2 | 97,200 |
| 3/22 | 1,671 | 1,740 | 1,616 | 1,633 | -44 | -2.6 | 143,900 |
| 3/15 | 1,620 | 1,725 | 1,505 | 1,677 | +28 | +1.7 | 238,300 |
| 3/8 | 1,701 | 1,717 | 1,598 | 1,649 | -56 | -3.3 | 140,400 |
| 3/1 | 1,722 | 1,765 | 1,682 | 1,705 | -28 | -1.6 | 146,800 |
| 2/22 | 1,723 | 1,767 | 1,660 | 1,733 | -31 | -1.8 | 137,400 |
| 2/16 | 1,652 | 1,782 | 1,581 | 1,764 | +116 | +7.0 | 273,000 |
| 2/9 | 1,692 | 1,734 | 1,633 | 1,648 | -44 | -2.6 | 93,700 |
| 2/2 | 1,764 | 1,766 | 1,676 | 1,692 | -47 | -2.7 | 74,400 |
| 1/26 | 1,713 | 1,766 | 1,683 | 1,739 | +39 | +2.3 | 142,300 |
| 1/19 | 1,643 | 1,711 | 1,631 | 1,700 | +56 | +3.4 | 147,300 |
| 1/12 | 1,634 | 1,678 | 1,594 | 1,644 | +12 | +0.7 | 178,800 |
| 1/5 | 1,566 | 1,701 | 1,560 | 1,632 | +32 | +2.0 | 110,900 |
| 12/29 | 1,562 | 1,600 | 1,496 | 1,600 | +38 | +2.4 | 383,200 |
| 12/22 | 1,516 | 1,626 | 1,499 | 1,562 | +49 | +3.2 | 196,500 |
| 12/15 | 1,564 | 1,577 | 1,485 | 1,513 | -37 | -2.4 | 317,200 |
| 12/8 | 1,661 | 1,695 | 1,540 | 1,550 | -110 | -6.6 | 267,500 |
| 12/1 | 1,759 | 1,776 | 1,637 | 1,660 | -105 | -6.0 | 312,800 |
| 11/24 | 1,750 | 1,823 | 1,718 | 1,765 | -5 | -0.3 | 237,800 |
| 11/17 | 1,953 | 2,242 | 1,751 | 1,770 | -185 | -9.5 | 852,600 |
| 11/10 | 1,912 | 2,079 | 1,898 | 1,955 | +67 | +3.6 | 235,000 |
| 11/2 | 1,857 | 1,888 | 1,795 | 1,888 | +22 | +1.2 | 69,700 |
| 10/27 | 1,977 | 1,985 | 1,730 | 1,866 | -118 | -6.0 | 288,200 |
| 10/20 | 1,920 | 2,012 | 1,919 | 1,984 | +43 | +2.2 | 184,100 |
| 10/13 | 2,040 | 2,045 | 1,941 | 1,941 | -98 | -4.8 | 90,100 |
▶︎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