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) | 1,308 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,234 (24/01/05) | 1,308 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,422 | 1,430 | 1,407 | 1,416 | +4 | +0.3 | 40,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,429 | 1,502 | 1,308 | 1,309 | -131 | -9.1 | 585,900 |
| 4/12 | 1,506 | 1,572 | 1,437 | 1,440 | -66 | -4.4 | 344,100 |
| 4/5 | 1,750 | 1,750 | 1,504 | 1,506 | -254 | -14.4 | 385,800 |
| 3/29 | 1,615 | 1,780 | 1,569 | 1,760 | +156 | +9.7 | 303,200 |
| 3/22 | 1,480 | 1,641 | 1,480 | 1,604 | +131 | +8.9 | 152,400 |
| 3/15 | 1,411 | 1,520 | 1,398 | 1,473 | +51 | +3.6 | 150,600 |
| 3/8 | 1,500 | 1,520 | 1,385 | 1,422 | -93 | -6.1 | 320,600 |
| 3/1 | 1,549 | 1,649 | 1,513 | 1,515 | -13 | -0.9 | 223,000 |
| 2/22 | 1,550 | 1,612 | 1,501 | 1,528 | +9 | +0.6 | 181,300 |
| 2/16 | 1,556 | 1,578 | 1,441 | 1,519 | -31 | -2.0 | 197,800 |
| 2/9 | 1,691 | 1,735 | 1,534 | 1,550 | -131 | -7.8 | 279,800 |
| 2/2 | 1,751 | 1,784 | 1,655 | 1,681 | -69 | -3.9 | 244,900 |
| 1/26 | 1,900 | 1,915 | 1,663 | 1,750 | -138 | -7.3 | 435,900 |
| 1/19 | 1,900 | 2,008 | 1,860 | 1,888 | -194 | -9.3 | 358,900 |
| 1/12 | 2,186 | 2,230 | 2,024 | 2,082 | -54 | -2.5 | 158,600 |
| 1/5 | 2,090 | 2,234 | 2,049 | 2,136 | +86 | +4.2 | 127,700 |
| 12/29 | 1,948 | 2,050 | 1,891 | 2,050 | +124 | +6.4 | 136,600 |
| 12/22 | 1,925 | 1,992 | 1,863 | 1,926 | -7 | -0.4 | 176,100 |
| 12/15 | 1,991 | 2,039 | 1,919 | 1,933 | -58 | -2.9 | 92,200 |
| 12/8 | 1,986 | 2,125 | 1,965 | 1,991 | -9 | -0.5 | 136,100 |
| 12/1 | 2,019 | 2,150 | 1,952 | 2,000 | -15 | -0.7 | 159,000 |
| 11/24 | 1,954 | 2,063 | 1,954 | 2,015 | +66 | +3.4 | 75,500 |
| 11/17 | 1,910 | 1,949 | 1,876 | 1,949 | +56 | +3.0 | 54,900 |
| 11/10 | 1,960 | 2,017 | 1,829 | 1,893 | -33 | -1.7 | 118,300 |
| 11/2 | 1,957 | 1,964 | 1,836 | 1,926 | -22 | -1.1 | 117,400 |
| 10/27 | 2,102 | 2,130 | 1,919 | 1,948 | -157 | -7.5 | 179,500 |
| 10/20 | 2,164 | 2,200 | 1,899 | 2,105 | -209 | -9.0 | 439,400 |
| 10/13 | 2,562 | 2,635 | 2,314 | 2,314 | -231 | -9.1 | 183,200 |
▶︎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