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 | 817 | -26 | -3.1 | 73,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,367 | 3,160 | 2,350 | 2,999 | +641 | +27.2 | 1,264,300 |
| 4/10 | 1,796 | 2,365 | 1,722 | 2,358 | +593 | +33.6 | 532,800 |
| 4/3 | 1,950 | 2,064 | 1,724 | 1,765 | -224 | -11.3 | 180,000 |
| 3/27 | 1,668 | 2,172 | 1,540 | 1,989 | +281 | +16.5 | 489,900 |
| 3/19 | 1,889 | 2,170 | 1,685 | 1,708 | -141 | -7.6 | 545,000 |
| 3/13 | 2,286 | 2,365 | 1,715 | 1,849 | -587 | -24.1 | 737,000 |
| 3/6 | 2,399 | 2,748 | 2,399 | 2,436 | +77 | +3.3 | 542,500 |
| 2/28 | 2,565 | 2,732 | 2,262 | 2,359 | -447 | -15.9 | 576,300 |
| 2/21 | 3,000 | 3,065 | 2,745 | 2,806 | -299 | -9.6 | 589,000 |
| 2/14 | 3,370 | 3,370 | 3,080 | 3,105 | -240 | -7.2 | 391,800 |
| 2/7 | 3,085 | 3,570 | 3,080 | 3,345 | +80 | +2.5 | 747,400 |
| 1/31 | 3,170 | 3,460 | 2,990 | 3,265 | 0 | 0.0 | 869,700 |
| 1/24 | 3,560 | 3,605 | 3,260 | 3,265 | -365 | -10.1 | 804,700 |
| 1/17 | 3,000 | 3,785 | 2,830 | 3,630 | +663 | +22.4 | 1,969,400 |
| 1/10 | 2,812 | 3,185 | 2,810 | 2,967 | +67 | +2.3 | 1,221,600 |
| 12/30 | 2,845 | 2,972 | 2,781 | 2,900 | +22 | +0.8 | 269,100 |
| 12/27 | 2,227 | 2,945 | 2,222 | 2,878 | +648 | +29.1 | 1,208,900 |
| 12/20 | 2,263 | 2,339 | 2,149 | 2,230 | -80 | -3.5 | 469,800 |
| 12/13 | 2,428 | 2,487 | 2,102 | 2,310 | -158 | -6.4 | 885,800 |
| 12/6 | 2,400 | 2,505 | 2,170 | 2,468 | +88 | +3.7 | 884,000 |
| 11/29 | 2,360 | 2,630 | 2,326 | 2,380 | +84 | +3.7 | 1,364,000 |
| 11/22 | 2,282 | 2,342 | 2,076 | 2,296 | -2 | -0.1 | 754,500 |
| 11/15 | 2,330 | 2,334 | 2,160 | 2,298 | -56 | -2.4 | 789,500 |
| 11/8 | 1,812 | 2,494 | 1,812 | 2,354 | +560 | +31.2 | 1,996,500 |
| 11/1 | 1,888 | 2,060 | 1,776 | 1,794 | -88 | -4.7 | 1,285,000 |
| 10/25 | 1,762 | 1,930 | 1,644 | 1,882 | +56 | +3.1 | 1,783,000 |
| 10/18 | 1,182 | 1,856 | 1,164 | 1,826 | +664 | +57.1 | 3,225,000 |
| 10/11 | 1,174 | 1,250 | 1,142 | 1,162 | -18 | -1.5 | 599,000 |
| 10/4 | 1,166 | 1,224 | 1,136 | 1,180 | +58 | +5.2 | 672,500 |
| 9/27 | 1,064 | 1,180 | 1,060 | 1,122 | +76 | +7.3 | 762,000 |
▶︎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
