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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,454 | 1,499 | 1,260 | 1,321 | -158 | -10.7 | 56,400 |
| 1/21 | 1,508 | 1,538 | 1,315 | 1,479 | +9 | +0.6 | 173,400 |
| 1/14 | 1,650 | 1,650 | 1,371 | 1,470 | -145 | -9.0 | 176,500 |
| 1/7 | 1,824 | 1,838 | 1,543 | 1,615 | -192 | -10.6 | 59,200 |
| 12/30 | 1,907 | 1,914 | 1,792 | 1,807 | -115 | -6.0 | 24,700 |
| 12/24 | 1,827 | 1,985 | 1,815 | 1,922 | +95 | +5.2 | 45,900 |
| 12/17 | 1,848 | 1,848 | 1,763 | 1,827 | -4 | -0.2 | 27,500 |
| 12/10 | 1,756 | 1,847 | 1,725 | 1,831 | +57 | +3.2 | 33,500 |
| 12/3 | 1,783 | 1,894 | 1,701 | 1,774 | -14 | -0.8 | 84,900 |
| 11/26 | 1,817 | 1,932 | 1,778 | 1,788 | +11 | +0.6 | 81,200 |
| 11/19 | 1,961 | 2,014 | 1,767 | 1,777 | -284 | -13.8 | 122,300 |
| 11/12 | 2,032 | 2,129 | 1,950 | 2,061 | +61 | +3.1 | 118,700 |
| 11/5 | 1,983 | 2,050 | 1,940 | 2,000 | +20 | +1.0 | 18,200 |
| 10/29 | 1,966 | 2,029 | 1,930 | 1,980 | +6 | +0.3 | 35,000 |
| 10/22 | 2,151 | 2,189 | 1,962 | 1,974 | -183 | -8.5 | 59,600 |
| 10/15 | 2,063 | 2,170 | 1,944 | 2,157 | +144 | +7.2 | 40,000 |
| 10/8 | 2,090 | 2,090 | 1,903 | 2,013 | +3 | +0.2 | 83,900 |
| 10/1 | 2,160 | 2,160 | 1,920 | 2,010 | -192 | -8.7 | 98,200 |
| 9/24 | 2,077 | 2,240 | 1,985 | 2,202 | +55 | +2.6 | 141,200 |
| 9/17 | 1,982 | 2,350 | 1,977 | 2,147 | +200 | +10.3 | 380,000 |
| 9/10 | 1,985 | 2,097 | 1,905 | 1,947 | -25 | -1.3 | 63,600 |
| 9/3 | 1,972 | 1,985 | 1,817 | 1,972 | -3 | -0.2 | 52,800 |
| 8/27 | 2,057 | 2,102 | 1,877 | 1,975 | -17 | -0.9 | 113,000 |
| 8/20 | 1,850 | 2,125 | 1,757 | 1,992 | +315 | +18.8 | 251,600 |
| 8/13 | 1,680 | 1,737 | 1,645 | 1,677 | -3 | -0.2 | 35,800 |
| 8/6 | 1,730 | 1,745 | 1,630 | 1,680 | -15 | -0.9 | 67,400 |
| 7/30 | 1,655 | 1,725 | 1,635 | 1,695 | +53 | +3.2 | 40,000 |
| 7/21 | 1,572 | 1,665 | 1,520 | 1,642 | +70 | +4.5 | 41,400 |
| 7/16 | 1,650 | 1,652 | 1,512 | 1,572 | -8 | -0.5 | 54,200 |
| 7/9 | 1,605 | 1,655 | 1,515 | 1,580 | -35 | -2.2 | 41,400 |
▶︎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
