3990東証G信用
業種 情報・通信業
ＵＵＵＭ 株価時系列データ
PTS
528.1
円
取引時間外
(19:15)
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 |
|---|---|
| 535 (24/07/18) | 334 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 879 (23/01/11) | 334 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 529 | 530 | 528 | 530 | 0 | 0.0 | 66,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 1,429 | 1,538 | 1,310 | 1,355 | -66 | -4.6 | 2,727,700 |
| 22/05 | 1,270 | 1,435 | 1,161 | 1,421 | +150 | +11.8 | 3,923,900 |
| 22/04 | 1,180 | 1,442 | 1,021 | 1,271 | +73 | +6.1 | 8,404,400 |
| 22/03 | 933 | 1,211 | 907 | 1,198 | +303 | +33.9 | 4,530,200 |
| 22/02 | 867 | 933 | 765 | 895 | +43 | +5.1 | 3,469,600 |
| 22/01 | 812 | 979 | 671 | 852 | +50 | +6.2 | 9,854,600 |
| 21/12 | 836 | 869 | 700 | 802 | -28 | -3.4 | 3,580,100 |
| 21/11 | 1,012 | 1,035 | 830 | 830 | -177 | -17.6 | 2,000,100 |
| 21/10 | 1,331 | 1,338 | 995 | 1,007 | -324 | -24.3 | 2,951,500 |
| 21/09 | 1,406 | 1,442 | 1,296 | 1,331 | -68 | -4.9 | 1,063,200 |
| 21/08 | 1,371 | 1,410 | 1,203 | 1,399 | +44 | +3.3 | 1,420,700 |
| 21/07 | 1,531 | 1,615 | 1,315 | 1,355 | -184 | -12.0 | 1,777,500 |
| 21/06 | 1,500 | 1,587 | 1,466 | 1,539 | +39 | +2.6 | 1,301,700 |
| 21/05 | 1,620 | 1,634 | 1,410 | 1,500 | -120 | -7.4 | 2,672,500 |
| 21/04 | 1,848 | 1,972 | 1,605 | 1,620 | -219 | -11.9 | 3,298,100 |
| 21/03 | 1,820 | 1,935 | 1,753 | 1,839 | +31 | +1.7 | 2,091,100 |
| 21/02 | 1,745 | 1,946 | 1,740 | 1,808 | +48 | +2.7 | 3,022,400 |
| 21/01 | 1,599 | 1,956 | 1,538 | 1,760 | +165 | +10.3 | 5,312,400 |
| 20/12 | 1,839 | 1,920 | 1,460 | 1,595 | -260 | -14.0 | 4,304,700 |
| 20/11 | 1,800 | 1,954 | 1,754 | 1,855 | +48 | +2.7 | 3,113,000 |
| 20/10 | 2,294 | 2,493 | 1,717 | 1,807 | -445 | -19.8 | 7,334,500 |
| 20/09 | 2,275 | 2,354 | 2,105 | 2,252 | -38 | -1.7 | 3,285,300 |
| 20/08 | 1,911 | 2,417 | 1,870 | 2,290 | +373 | +19.5 | 5,452,700 |
| 20/07 | 2,480 | 2,671 | 1,894 | 1,917 | -556 | -22.5 | 9,482,200 |
| 20/06 | 2,849 | 3,270 | 2,443 | 2,473 | -294 | -10.6 | 14,021,800 |
| 20/05 | 2,897 | 3,025 | 2,311 | 2,767 | +370 | +15.4 | 25,443,100 |
| 20/04 | 2,055 | 2,639 | 1,819 | 2,397 | +341 | +16.6 | 22,050,700 |
| 20/03 | 2,277 | 2,720 | 1,620 | 2,056 | -265 | -11.4 | 10,446,700 |
| 20/02 | 3,070 | 3,200 | 2,295 | 2,321 | -859 | -27.0 | 8,400,100 |
| 20/01 | 4,780 | 4,780 | 3,145 | 3,180 | -1,580 | -33.2 | 12,846,000 |
▶︎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
