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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 858 | 860 | 810 | 812 | -31 | -3.7 | 60,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,955 | 2,035 | 1,788 | 2,000 | +85 | +4.4 | 210,600 |
| 2/24 | 1,717 | 1,947 | 1,717 | 1,915 | +198 | +11.5 | 189,600 |
| 2/17 | 1,906 | 1,961 | 1,681 | 1,717 | -245 | -12.5 | 229,500 |
| 2/10 | 1,800 | 2,095 | 1,763 | 1,962 | +158 | +8.8 | 238,900 |
| 2/3 | 1,850 | 1,970 | 1,750 | 1,804 | -6 | -0.3 | 269,200 |
| 1/27 | 1,535 | 1,919 | 1,455 | 1,810 | +284 | +18.6 | 625,300 |
| 1/20 | 1,302 | 1,615 | 1,250 | 1,526 | +374 | +32.5 | 488,400 |
| 1/13 | 1,134 | 1,199 | 1,118 | 1,152 | +47 | +4.3 | 55,400 |
| 1/6 | 1,045 | 1,152 | 1,021 | 1,105 | +60 | +5.7 | 39,100 |
| 12/30 | 1,021 | 1,058 | 1,000 | 1,045 | +5 | +0.5 | 43,900 |
| 12/23 | 1,113 | 1,120 | 1,025 | 1,040 | -74 | -6.6 | 63,000 |
| 12/16 | 1,123 | 1,135 | 1,100 | 1,114 | -31 | -2.7 | 55,200 |
| 12/9 | 1,186 | 1,186 | 1,103 | 1,145 | -11 | -1.0 | 47,000 |
| 12/2 | 1,205 | 1,212 | 1,147 | 1,156 | -49 | -4.1 | 42,600 |
| 11/25 | 1,254 | 1,256 | 1,197 | 1,205 | -57 | -4.5 | 30,200 |
| 11/18 | 1,212 | 1,279 | 1,205 | 1,262 | +54 | +4.5 | 24,300 |
| 11/11 | 1,263 | 1,278 | 1,185 | 1,208 | -42 | -3.4 | 32,200 |
| 11/4 | 1,224 | 1,319 | 1,180 | 1,250 | +86 | +7.4 | 84,900 |
| 10/28 | 1,225 | 1,237 | 1,127 | 1,164 | -25 | -2.1 | 68,700 |
| 10/21 | 1,182 | 1,300 | 1,108 | 1,189 | +7 | +0.6 | 133,700 |
| 10/14 | 1,156 | 1,260 | 1,074 | 1,182 | +26 | +2.3 | 50,600 |
| 10/7 | 1,187 | 1,235 | 1,140 | 1,156 | -32 | -2.7 | 43,000 |
| 9/30 | 1,289 | 1,306 | 1,182 | 1,188 | -118 | -9.0 | 31,400 |
| 9/22 | 1,336 | 1,350 | 1,260 | 1,306 | -30 | -2.3 | 16,500 |
| 9/16 | 1,420 | 1,433 | 1,321 | 1,336 | -84 | -5.9 | 38,900 |
| 9/9 | 1,364 | 1,435 | 1,342 | 1,420 | +57 | +4.2 | 53,800 |
| 9/2 | 1,256 | 1,426 | 1,221 | 1,363 | +77 | +6.0 | 109,200 |
| 8/26 | 1,252 | 1,345 | 1,229 | 1,286 | +33 | +2.6 | 81,200 |
| 8/19 | 1,447 | 1,448 | 1,247 | 1,253 | -181 | -12.6 | 152,600 |
| 8/12 | 1,349 | 1,448 | 1,337 | 1,434 | +75 | +5.5 | 73,600 |
▶︎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
