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
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 |
|---|---|
| 2,234 (24/01/05) | 807 (24/11/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,234 (24/01/05) | 807 (24/11/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 850 | 859 | 807 | 843 | -5 | -0.6 | 201,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 918 | 918 | 845 | 848 | -65 | -7.1 | 142,900 |
| 11/8 | 999 | 999 | 905 | 913 | -57 | -5.9 | 74,000 |
| 11/1 | 929 | 987 | 919 | 970 | +31 | +3.3 | 56,400 |
| 10/25 | 1,081 | 1,084 | 920 | 939 | -144 | -13.3 | 127,800 |
| 10/18 | 1,115 | 1,120 | 1,030 | 1,083 | -34 | -3.0 | 79,700 |
| 10/11 | 1,144 | 1,167 | 1,105 | 1,117 | -8 | -0.7 | 47,600 |
| 10/4 | 1,114 | 1,168 | 1,103 | 1,125 | -19 | -1.7 | 51,600 |
| 9/27 | 1,105 | 1,152 | 1,090 | 1,144 | +45 | +4.1 | 62,800 |
| 9/20 | 1,103 | 1,118 | 1,088 | 1,099 | -4 | -0.4 | 37,000 |
| 9/13 | 1,150 | 1,190 | 1,088 | 1,103 | -64 | -5.5 | 61,000 |
| 9/6 | 1,234 | 1,257 | 1,166 | 1,167 | -63 | -5.1 | 85,000 |
| 8/30 | 1,215 | 1,237 | 1,198 | 1,230 | +24 | +2.0 | 69,900 |
| 8/23 | 1,175 | 1,240 | 1,143 | 1,206 | +20 | +1.7 | 104,200 |
| 8/16 | 1,135 | 1,207 | 1,135 | 1,186 | +45 | +3.9 | 39,200 |
| 8/9 | 1,061 | 1,170 | 940 | 1,141 | -40 | -3.4 | 224,100 |
| 8/2 | 1,262 | 1,312 | 1,181 | 1,181 | -99 | -7.7 | 159,400 |
| 7/26 | 1,343 | 1,399 | 1,233 | 1,280 | -61 | -4.6 | 272,000 |
| 7/19 | 1,288 | 1,345 | 1,187 | 1,341 | +49 | +3.8 | 313,900 |
| 7/12 | 1,284 | 1,348 | 1,267 | 1,292 | +30 | +2.4 | 162,500 |
| 7/5 | 1,300 | 1,309 | 1,262 | 1,262 | -33 | -2.6 | 148,000 |
| 6/28 | 1,301 | 1,332 | 1,291 | 1,295 | -5 | -0.4 | 70,500 |
| 6/21 | 1,320 | 1,323 | 1,279 | 1,300 | -30 | -2.3 | 93,300 |
| 6/14 | 1,320 | 1,379 | 1,315 | 1,330 | +11 | +0.8 | 70,900 |
| 6/7 | 1,377 | 1,390 | 1,303 | 1,319 | -60 | -4.4 | 69,000 |
| 5/31 | 1,419 | 1,444 | 1,351 | 1,379 | -28 | -2.0 | 114,200 |
| 5/24 | 1,399 | 1,446 | 1,391 | 1,407 | +8 | +0.6 | 97,700 |
| 5/17 | 1,435 | 1,455 | 1,366 | 1,399 | -48 | -3.3 | 92,500 |
| 5/10 | 1,422 | 1,463 | 1,399 | 1,447 | +35 | +2.5 | 87,000 |
| 5/2 | 1,497 | 1,497 | 1,402 | 1,412 | +21 | +1.5 | 166,200 |
| 4/26 | 1,313 | 1,438 | 1,309 | 1,391 | +82 | +6.3 | 267,000 |
▶︎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
