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 | 818 | -25 | -3.0 | 62,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,399 | 1,428 | 1,300 | 1,359 | -14 | -1.0 | 81,300 |
| 7/29 | 1,351 | 1,373 | 1,212 | 1,373 | +52 | +3.9 | 239,400 |
| 7/22 | 1,270 | 1,379 | 1,201 | 1,321 | +49 | +3.9 | 204,200 |
| 7/15 | 1,133 | 1,277 | 1,090 | 1,272 | +139 | +12.3 | 228,300 |
| 7/8 | 1,139 | 1,271 | 1,111 | 1,133 | +4 | +0.4 | 163,000 |
| 7/1 | 1,116 | 1,184 | 1,060 | 1,129 | +16 | +1.4 | 108,600 |
| 6/24 | 1,002 | 1,113 | 967 | 1,113 | +88 | +8.6 | 92,200 |
| 6/17 | 1,159 | 1,159 | 966 | 1,025 | -137 | -11.8 | 163,400 |
| 6/10 | 1,202 | 1,210 | 1,137 | 1,162 | -45 | -3.7 | 54,400 |
| 6/3 | 1,160 | 1,261 | 1,128 | 1,207 | +69 | +6.1 | 116,900 |
| 5/27 | 1,200 | 1,235 | 1,130 | 1,138 | -57 | -4.8 | 214,900 |
| 5/20 | 1,425 | 1,425 | 1,153 | 1,195 | -212 | -15.1 | 277,300 |
| 5/13 | 1,700 | 1,722 | 1,405 | 1,407 | -333 | -19.1 | 162,900 |
| 5/6 | 1,724 | 1,740 | 1,615 | 1,740 | +16 | +0.9 | 56,700 |
| 4/28 | 1,607 | 1,750 | 1,540 | 1,724 | +147 | +9.3 | 104,900 |
| 4/22 | 1,670 | 1,694 | 1,505 | 1,577 | -158 | -9.1 | 97,500 |
| 4/15 | 1,944 | 1,979 | 1,613 | 1,735 | -209 | -10.8 | 95,000 |
| 4/8 | 1,813 | 1,980 | 1,775 | 1,944 | +131 | +7.2 | 104,200 |
| 4/1 | 1,651 | 1,835 | 1,590 | 1,813 | +162 | +9.8 | 85,600 |
| 3/25 | 1,515 | 1,756 | 1,483 | 1,651 | +106 | +6.9 | 44,800 |
| 3/18 | 1,465 | 1,550 | 1,401 | 1,545 | +80 | +5.5 | 58,100 |
| 3/11 | 1,546 | 1,567 | 1,400 | 1,465 | -129 | -8.1 | 99,400 |
| 3/4 | 1,607 | 1,721 | 1,535 | 1,594 | -12 | -0.8 | 77,800 |
| 2/25 | 1,680 | 1,735 | 1,528 | 1,606 | -159 | -9.0 | 82,300 |
| 2/18 | 1,879 | 1,879 | 1,578 | 1,765 | -153 | -8.0 | 167,800 |
| 2/10 | 2,035 | 2,100 | 1,706 | 1,918 | -163 | -7.8 | 116,000 |
| 2/4 | 2,395 | 2,409 | 2,040 | 2,081 | -307 | -12.9 | 80,500 |
| 1/28 | 2,355 | 2,482 | 2,335 | 2,388 | +63 | +2.7 | 54,300 |
| 1/21 | 2,569 | 2,570 | 2,260 | 2,325 | -221 | -8.7 | 114,300 |
| 1/14 | 2,723 | 2,771 | 2,515 | 2,546 | -172 | -6.3 | 39,300 |
▶︎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
