3990東証G信用
業種 情報・通信業
ＵＵＵＭ 株価時系列データ
PTS
530.1
円
(12:34)
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 |
|---|---|
| 535 (24/07/18) | 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 | 531 | 528 | 530 | 0 | 0.0 | 139,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 5,430 | 5,570 | 4,715 | 4,760 | -700 | -12.8 | 4,155,800 |
| 19/11 | 4,880 | 5,670 | 4,835 | 5,460 | +575 | +11.8 | 3,506,700 |
| 19/10 | 5,310 | 5,380 | 4,550 | 4,885 | -385 | -7.3 | 5,126,700 |
| 19/09 | 4,910 | 5,480 | 4,775 | 5,270 | +340 | +6.9 | 3,882,100 |
| 19/08 | 5,110 | 5,170 | 4,500 | 4,930 | -260 | -5.0 | 5,806,600 |
| 19/07 | 4,180 | 5,320 | 4,160 | 5,190 | +1,065 | +25.8 | 14,298,600 |
| 19/06 | 4,300 | 4,465 | 3,975 | 4,125 | -220 | -5.1 | 5,483,900 |
| 19/05 | 4,560 | 5,030 | 4,230 | 4,345 | -225 | -4.9 | 7,665,800 |
| 19/04 | 5,260 | 5,860 | 4,350 | 4,570 | -730 | -13.8 | 15,402,700 |
| 19/03 | 5,950 | 6,080 | 5,200 | 5,300 | -580 | -9.9 | 9,364,200 |
| 19/02 | 5,850 | 6,870 | 5,030 | 5,880 | +60 | +1.0 | 26,309,000 |
| 19/01 | 4,100 | 6,460 | 4,020 | 5,820 | +1,655 | +39.7 | 37,860,700 |
| 18/12 | 3,920 | 4,635 | 3,615 | 4,165 | +335 | +8.8 | 14,358,500 |
| 18/11 | 3,045 | 3,875 | 2,902 | 3,830 | +715 | +23.0 | 13,253,000 |
| 18/10 | 4,200 | 4,240 | 2,780 | 3,115 | -975 | -23.8 | 16,328,600 |
| 18/09 | 2,879 | 4,295 | 2,583 | 4,090 | +1,251 | +44.1 | 12,287,988 |
| 18/08 | 1,996 | 2,859 | 1,983 | 2,839 | +863 | +43.7 | 21,473,914 |
| 18/07 | 1,613 | 2,106 | 1,449 | 1,976 | +368 | +22.9 | 7,577,176 |
| 18/06 | 1,651 | 1,743 | 1,586 | 1,608 | -40 | -2.4 | 1,894,819 |
| 18/05 | 1,633 | 1,723 | 1,621 | 1,648 | +22 | +1.4 | 1,280,113 |
| 18/04 | 1,696 | 1,836 | 1,611 | 1,626 | -40 | -2.4 | 3,094,531 |
| 18/03 | 1,666 | 1,693 | 1,551 | 1,666 | -3 | -0.2 | 1,467,015 |
| 18/02 | 1,833 | 1,853 | 1,513 | 1,669 | -164 | -9.0 | 2,750,427 |
| 18/01 | 1,783 | 2,019 | 1,676 | 1,833 | +107 | +6.2 | 7,483,875 |
| 17/12 | 1,664 | 1,773 | 1,574 | 1,726 | +50 | +3.0 | 2,923,229 |
| 17/11 | 1,756 | 1,843 | 1,658 | 1,676 | -93 | -5.3 | 3,028,830 |
| 17/10 | 1,913 | 1,933 | 1,636 | 1,769 | -124 | -6.6 | 11,805,418 |
| 17/09 | 2,119 | 2,139 | 1,466 | 1,893 | -160 | -7.8 | 33,912,939 |
| 17/08 | 2,233 | 2,266 | 2,006 | 2,053 | ー | ー | 4,567,846 |
▶︎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
