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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,575 | 1,677 | 1,550 | 1,602 | +65 | +4.2 | 82,600 |
| 11/27 | 1,730 | 1,735 | 1,527 | 1,537 | -123 | -7.4 | 136,000 |
| 11/20 | 1,657 | 1,740 | 1,505 | 1,660 | +251 | +17.8 | 275,200 |
| 11/13 | 1,390 | 1,410 | 1,277 | 1,409 | +69 | +5.2 | 124,400 |
| 11/6 | 1,267 | 1,426 | 1,261 | 1,340 | +73 | +5.8 | 70,400 |
| 10/30 | 1,385 | 1,395 | 1,267 | 1,267 | -142 | -10.1 | 69,600 |
| 10/23 | 1,467 | 1,517 | 1,383 | 1,409 | -56 | -3.8 | 57,000 |
| 10/16 | 1,466 | 1,567 | 1,404 | 1,465 | +24 | +1.7 | 92,000 |
| 10/9 | 1,457 | 1,600 | 1,407 | 1,441 | -20 | -1.4 | 161,600 |
| 10/2 | 1,505 | 1,560 | 1,443 | 1,461 | -17 | -1.2 | 95,200 |
| 9/25 | 1,600 | 1,600 | 1,390 | 1,478 | -124 | -7.7 | 154,600 |
| 9/18 | 1,520 | 1,650 | 1,502 | 1,602 | +57 | +3.7 | 101,200 |
| 9/11 | 1,542 | 1,572 | 1,417 | 1,545 | +28 | +1.9 | 144,200 |
| 9/4 | 1,450 | 1,685 | 1,430 | 1,517 | +134 | +9.7 | 200,000 |
| 8/28 | 1,469 | 1,595 | 1,350 | 1,383 | -64 | -4.4 | 308,000 |
| 8/21 | 1,160 | 1,452 | 1,160 | 1,447 | +362 | +33.4 | 390,600 |
| 8/14 | 1,088 | 1,090 | 1,010 | 1,085 | +36 | +3.4 | 158,200 |
| 8/7 | 1,015 | 1,122 | 978 | 1,049 | +34 | +3.4 | 76,200 |
| 7/31 | 1,038 | 1,071 | 935 | 1,015 | -48 | -4.5 | 112,800 |
| 7/22 | 1,078 | 1,104 | 1,033 | 1,063 | -35 | -3.2 | 32,600 |
| 7/17 | 1,128 | 1,188 | 1,090 | 1,098 | -32 | -2.8 | 97,000 |
| 7/10 | 1,063 | 1,166 | 1,030 | 1,130 | +67 | +6.3 | 155,800 |
| 7/3 | 1,104 | 1,174 | 1,028 | 1,063 | -47 | -4.2 | 243,600 |
| 6/26 | 1,033 | 1,237 | 1,002 | 1,110 | +68 | +6.5 | 492,000 |
| 6/19 | 1,022 | 1,065 | 959 | 1,042 | +2 | +0.2 | 190,600 |
| 6/12 | 874 | 1,073 | 862 | 1,040 | +179 | +20.8 | 374,200 |
| 6/5 | 896 | 948 | 833 | 861 | -35 | -3.9 | 244,600 |
| 5/29 | 799 | 929 | 790 | 896 | +117 | +15.0 | 377,200 |
| 5/22 | 740 | 798 | 715 | 779 | -26 | -3.2 | 239,000 |
| 5/15 | 819 | 819 | 754 | 805 | +6 | +0.8 | 140,600 |
▶︎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
