！決算発表予定日 2024/07/12
7065東証S貸借
業種 サービス業
ユーピーアール 株価時系列データ
PTS
1,329.7
円
(11:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,744 (23/10/02) | 1,279 (24/06/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,234 (24/01/05) | 1,279 (24/06/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,377 | 1,390 | 1,279 | 1,318 | -61 | -4.4 | 269,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 2,881 | 3,145 | 2,553 | 2,625 | -256 | -8.9 | 301,200 |
| 21/10 | 2,530 | 3,110 | 2,333 | 2,881 | +366 | +14.6 | 595,400 |
| 21/09 | 2,183 | 2,610 | 2,110 | 2,515 | +336 | +15.4 | 454,300 |
| 21/08 | 2,496 | 2,500 | 2,009 | 2,179 | -343 | -13.6 | 550,500 |
| 21/07 | 2,305 | 2,578 | 2,055 | 2,522 | +239 | +10.5 | 875,100 |
| 21/06 | 2,602 | 2,948 | 2,266 | 2,283 | -323 | -12.4 | 571,400 |
| 21/05 | 2,825 | 2,983 | 2,425 | 2,606 | -249 | -8.7 | 270,600 |
| 21/04 | 3,300 | 3,300 | 2,826 | 2,855 | -365 | -11.3 | 292,700 |
| 21/03 | 3,470 | 3,540 | 3,010 | 3,220 | -230 | -6.7 | 266,100 |
| 21/02 | 2,725 | 3,760 | 2,720 | 3,450 | +700 | +25.5 | 605,100 |
| 21/01 | 3,565 | 3,565 | 2,601 | 2,750 | -815 | -22.9 | 1,021,700 |
| 20/12 | 3,690 | 4,015 | 3,420 | 3,565 | -75 | -2.1 | 839,000 |
| 20/11 | 3,305 | 3,695 | 3,205 | 3,640 | +300 | +9.0 | 878,500 |
| 20/10 | 4,415 | 4,750 | 3,285 | 3,340 | -960 | -22.3 | 3,074,700 |
| 20/09 | 4,000 | 4,620 | 3,770 | 4,300 | +250 | +6.2 | 1,846,700 |
| 20/08 | 3,515 | 4,320 | 3,470 | 4,050 | +535 | +15.2 | 2,266,700 |
| 20/07 | 4,100 | 4,875 | 3,415 | 3,515 | -520 | -12.9 | 4,810,800 |
| 20/06 | 3,500 | 4,235 | 3,295 | 4,035 | +515 | +14.6 | 2,526,200 |
| 20/05 | 3,030 | 3,785 | 2,649 | 3,520 | +460 | +15.0 | 1,720,000 |
| 20/04 | 1,912 | 3,175 | 1,722 | 3,060 | +1,090 | +55.3 | 2,598,900 |
| 20/03 | 2,399 | 2,748 | 1,540 | 1,970 | -389 | -16.5 | 2,393,000 |
| 20/02 | 3,085 | 3,570 | 2,262 | 2,359 | -906 | -27.8 | 2,304,500 |
| 20/01 | 2,812 | 3,785 | 2,810 | 3,265 | +365 | +12.6 | 4,865,400 |
| 19/12 | 2,400 | 2,972 | 2,102 | 2,900 | +520 | +21.9 | 3,717,600 |
| 19/11 | 1,830 | 2,630 | 1,776 | 2,380 | +534 | +28.9 | 5,076,000 |
| 19/10 | 1,168 | 2,060 | 1,142 | 1,846 | +692 | +60.0 | 7,296,000 |
| 19/09 | 1,094 | 1,180 | 987 | 1,154 | +48 | +4.3 | 3,276,500 |
| 19/08 | 1,106 | 1,386 | 1,014 | 1,106 | -2 | -0.2 | 6,024,500 |
| 19/07 | 797 | 1,112 | 727 | 1,108 | +329 | +42.2 | 17,284,500 |
| 19/06 | 800 | 891 | 680 | 779 | ー | ー | 20,367,500 |
▶︎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