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 | 411,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,346 | 1,349 | 1,278 | 1,295 | -59 | -4.4 | 10,000 |
| 8/19 | 1,332 | 1,382 | 1,240 | 1,354 | +52 | +4.0 | 74,500 |
| 8/12 | 1,375 | 1,375 | 1,266 | 1,302 | -43 | -3.2 | 16,600 |
| 8/5 | 1,313 | 1,356 | 1,290 | 1,345 | +29 | +2.2 | 15,300 |
| 7/29 | 1,406 | 1,417 | 1,268 | 1,316 | -120 | -8.4 | 20,500 |
| 7/22 | 1,318 | 1,485 | 1,281 | 1,436 | +88 | +6.5 | 40,600 |
| 7/15 | 1,249 | 1,395 | 1,206 | 1,348 | +143 | +11.9 | 69,200 |
| 7/8 | 1,155 | 1,300 | 1,112 | 1,205 | +73 | +6.5 | 54,400 |
| 7/1 | 1,179 | 1,260 | 1,132 | 1,132 | -31 | -2.7 | 45,900 |
| 6/24 | 1,175 | 1,196 | 1,102 | 1,163 | +18 | +1.6 | 39,000 |
| 6/17 | 1,275 | 1,275 | 1,111 | 1,145 | -153 | -11.8 | 49,200 |
| 6/10 | 1,200 | 1,370 | 1,200 | 1,298 | +108 | +9.1 | 136,700 |
| 6/3 | 1,014 | 1,196 | 1,014 | 1,190 | +219 | +22.6 | 107,700 |
| 5/27 | 905 | 1,040 | 905 | 971 | +76 | +8.5 | 80,600 |
| 5/20 | 1,050 | 1,050 | 857 | 895 | -202 | -18.4 | 84,200 |
| 5/13 | 1,132 | 1,194 | 1,030 | 1,097 | -46 | -4.0 | 143,300 |
| 5/6 | 1,153 | 1,156 | 1,099 | 1,143 | -10 | -0.9 | 9,200 |
| 4/28 | 1,184 | 1,236 | 1,115 | 1,153 | -61 | -5.0 | 15,600 |
| 4/22 | 1,343 | 1,386 | 1,188 | 1,214 | -143 | -10.5 | 23,300 |
| 4/15 | 1,441 | 1,441 | 1,308 | 1,357 | -28 | -2.0 | 16,100 |
| 4/8 | 1,386 | 1,442 | 1,360 | 1,385 | -1 | -0.1 | 14,100 |
| 4/1 | 1,360 | 1,426 | 1,294 | 1,386 | +25 | +1.8 | 23,700 |
| 3/25 | 1,325 | 1,391 | 1,283 | 1,361 | +36 | +2.7 | 21,400 |
| 3/18 | 1,320 | 1,349 | 1,253 | 1,325 | +5 | +0.4 | 37,700 |
| 3/11 | 1,352 | 1,382 | 1,263 | 1,320 | -62 | -4.5 | 53,400 |
| 3/4 | 1,360 | 1,500 | 1,330 | 1,382 | +7 | +0.5 | 53,000 |
| 2/25 | 1,319 | 1,375 | 1,231 | 1,375 | +42 | +3.2 | 58,700 |
| 2/18 | 1,452 | 1,480 | 1,323 | 1,333 | -118 | -8.1 | 36,300 |
| 2/10 | 1,441 | 1,530 | 1,331 | 1,451 | +10 | +0.7 | 66,400 |
| 2/4 | 1,294 | 1,494 | 1,290 | 1,441 | +120 | +9.1 | 42,200 |
▶︎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
