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
1,400
円
(15:14)
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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,396 | 1,475 | 1,349 | 1,400 | +41 | +3.0 | 278,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 2,097 | 2,190 | 1,916 | 1,989 | -67 | -3.3 | 422,100 |
| 3/17 | 1,806 | 2,060 | 1,700 | 2,056 | +283 | +16.0 | 485,500 |
| 3/10 | 1,523 | 1,825 | 1,498 | 1,773 | +263 | +17.4 | 488,700 |
| 3/3 | 1,442 | 1,555 | 1,413 | 1,510 | +68 | +4.7 | 360,600 |
| 2/24 | 1,525 | 1,525 | 1,407 | 1,442 | -82 | -5.4 | 29,700 |
| 2/17 | 1,405 | 1,537 | 1,328 | 1,524 | +111 | +7.9 | 78,300 |
| 2/10 | 1,399 | 1,450 | 1,380 | 1,413 | +20 | +1.4 | 22,400 |
| 2/3 | 1,365 | 1,482 | 1,351 | 1,393 | +28 | +2.1 | 55,600 |
| 1/27 | 1,350 | 1,433 | 1,347 | 1,365 | +32 | +2.4 | 24,100 |
| 1/20 | 1,377 | 1,402 | 1,333 | 1,333 | -49 | -3.6 | 19,500 |
| 1/13 | 1,435 | 1,515 | 1,380 | 1,382 | -53 | -3.7 | 20,000 |
| 1/6 | 1,502 | 1,502 | 1,434 | 1,435 | -37 | -2.5 | 6,400 |
| 12/30 | 1,487 | 1,519 | 1,396 | 1,472 | -3 | -0.2 | 8,400 |
| 12/23 | 1,532 | 1,557 | 1,315 | 1,475 | -84 | -5.4 | 45,400 |
| 12/16 | 1,575 | 1,684 | 1,541 | 1,559 | +15 | +1.0 | 79,800 |
| 12/9 | 1,474 | 1,578 | 1,474 | 1,544 | +30 | +2.0 | 38,900 |
| 12/2 | 1,483 | 1,544 | 1,461 | 1,514 | +19 | +1.3 | 18,400 |
| 11/25 | 1,439 | 1,495 | 1,405 | 1,495 | +66 | +4.6 | 16,800 |
| 11/18 | 1,345 | 1,601 | 1,301 | 1,429 | +80 | +5.9 | 161,800 |
| 11/11 | 1,235 | 1,385 | 1,232 | 1,349 | +122 | +9.9 | 23,700 |
| 11/4 | 1,274 | 1,290 | 1,227 | 1,227 | -24 | -1.9 | 26,500 |
| 10/28 | 1,314 | 1,314 | 1,247 | 1,251 | -33 | -2.6 | 29,500 |
| 10/21 | 1,326 | 1,394 | 1,262 | 1,284 | -28 | -2.1 | 20,800 |
| 10/14 | 1,304 | 1,334 | 1,274 | 1,312 | +38 | +3.0 | 19,500 |
| 10/7 | 1,291 | 1,334 | 1,271 | 1,274 | -6 | -0.5 | 11,300 |
| 9/30 | 1,354 | 1,354 | 1,243 | 1,280 | -84 | -6.2 | 21,600 |
| 9/22 | 1,397 | 1,399 | 1,317 | 1,364 | -60 | -4.2 | 16,600 |
| 9/16 | 1,431 | 1,436 | 1,340 | 1,424 | +2 | +0.1 | 30,200 |
| 9/9 | 1,311 | 1,443 | 1,311 | 1,422 | +84 | +6.3 | 38,300 |
| 9/2 | 1,265 | 1,346 | 1,250 | 1,338 | +43 | +3.3 | 10,000 |
▶︎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
