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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,597 | 1,675 | 1,590 | 1,615 | -5 | -0.3 | 39,800 |
| 6/25 | 1,483 | 1,712 | 1,450 | 1,620 | +115 | +7.6 | 165,200 |
| 6/18 | 1,575 | 1,592 | 1,475 | 1,505 | -70 | -4.4 | 100,200 |
| 6/11 | 1,507 | 1,612 | 1,490 | 1,575 | +68 | +4.5 | 48,400 |
| 6/4 | 1,562 | 1,630 | 1,500 | 1,507 | -75 | -4.7 | 105,600 |
| 5/28 | 1,560 | 1,690 | 1,512 | 1,582 | +15 | +1.0 | 112,200 |
| 5/21 | 1,740 | 1,777 | 1,502 | 1,567 | -208 | -11.7 | 268,000 |
| 5/14 | 1,762 | 1,845 | 1,700 | 1,775 | +13 | +0.7 | 148,000 |
| 5/7 | 1,787 | 1,827 | 1,755 | 1,762 | -85 | -4.6 | 33,200 |
| 4/30 | 1,825 | 1,885 | 1,777 | 1,847 | +92 | +5.2 | 64,200 |
| 4/23 | 1,852 | 1,880 | 1,717 | 1,755 | -132 | -7.0 | 153,800 |
| 4/16 | 1,847 | 1,970 | 1,715 | 1,887 | +40 | +2.2 | 441,000 |
| 4/9 | 1,890 | 1,925 | 1,815 | 1,847 | -43 | -2.3 | 85,000 |
| 4/2 | 1,890 | 1,987 | 1,727 | 1,890 | +35 | +1.9 | 198,000 |
| 3/26 | 1,695 | 1,865 | 1,642 | 1,855 | +148 | +8.7 | 129,800 |
| 3/19 | 1,790 | 1,790 | 1,672 | 1,707 | -83 | -4.6 | 77,200 |
| 3/12 | 1,632 | 1,790 | 1,560 | 1,790 | +158 | +9.7 | 128,200 |
| 3/5 | 1,672 | 1,825 | 1,585 | 1,632 | -40 | -2.4 | 143,800 |
| 2/26 | 1,727 | 1,730 | 1,555 | 1,672 | -60 | -3.5 | 129,400 |
| 2/19 | 1,787 | 1,850 | 1,562 | 1,732 | +225 | +14.9 | 539,200 |
| 2/12 | 1,436 | 1,585 | 1,407 | 1,507 | +71 | +4.9 | 121,400 |
| 2/5 | 1,360 | 1,525 | 1,340 | 1,436 | +68 | +5.0 | 53,600 |
| 1/29 | 1,471 | 1,525 | 1,365 | 1,368 | -103 | -7.0 | 99,200 |
| 1/22 | 1,243 | 1,479 | 1,236 | 1,471 | +238 | +19.3 | 113,600 |
| 1/15 | 1,295 | 1,295 | 1,210 | 1,233 | -37 | -2.9 | 91,400 |
| 1/8 | 1,359 | 1,359 | 1,243 | 1,270 | -99 | -7.2 | 77,200 |
| 12/30 | 1,285 | 1,383 | 1,285 | 1,369 | +69 | +5.3 | 85,400 |
| 12/25 | 1,450 | 1,458 | 1,183 | 1,300 | -132 | -9.2 | 227,800 |
| 12/18 | 1,416 | 1,547 | 1,397 | 1,432 | +17 | +1.2 | 68,400 |
| 12/11 | 1,577 | 1,592 | 1,401 | 1,415 | -187 | -11.7 | 129,400 |
▶︎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
