3979 (株)うるる の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,566 | 1,566 | 1,526 | 1,542 | 21,200 | 1,542 |
| 2024-05-01 | 1,495 | 1,614 | 1,488 | 1,590 | 16,300 | 1,590 |
| 2024-04-30 | 1,529 | 1,538 | 1,489 | 1,530 | 17,800 | 1,530 |
| 2024-04-26 | 1,500 | 1,529 | 1,491 | 1,509 | 7,600 | 1,509 |
| 2024-04-25 | 1,510 | 1,551 | 1,504 | 1,504 | 15,600 | 1,504 |
| 2024-04-24 | 1,520 | 1,565 | 1,513 | 1,517 | 17,800 | 1,517 |
| 2024-04-23 | 1,525 | 1,547 | 1,493 | 1,511 | 38,100 | 1,511 |
| 2024-04-22 | 1,502 | 1,539 | 1,471 | 1,524 | 35,100 | 1,524 |
| 2024-04-19 | 1,489 | 1,514 | 1,465 | 1,485 | 25,700 | 1,485 |
| 2024-04-18 | 1,488 | 1,537 | 1,486 | 1,491 | 16,500 | 1,491 |
| 2024-04-17 | 1,491 | 1,504 | 1,458 | 1,475 | 26,100 | 1,475 |
| 2024-04-16 | 1,467 | 1,520 | 1,460 | 1,500 | 42,400 | 1,500 |
| 2024-04-15 | 1,461 | 1,484 | 1,453 | 1,471 | 14,900 | 1,471 |
| 2024-04-12 | 1,506 | 1,523 | 1,470 | 1,476 | 32,900 | 1,476 |
| 2024-04-11 | 1,526 | 1,532 | 1,504 | 1,504 | 24,900 | 1,504 |
| 2024-04-10 | 1,550 | 1,554 | 1,530 | 1,530 | 8,700 | 1,530 |
| 2024-04-09 | 1,555 | 1,574 | 1,544 | 1,550 | 17,800 | 1,550 |
| 2024-04-08 | 1,548 | 1,561 | 1,525 | 1,547 | 35,000 | 1,547 |
| 2024-04-05 | 1,550 | 1,587 | 1,542 | 1,543 | 25,100 | 1,543 |
| 2024-04-04 | 1,585 | 1,619 | 1,558 | 1,561 | 24,700 | 1,561 |
| 2024-04-03 | 1,604 | 1,619 | 1,583 | 1,583 | 21,600 | 1,583 |
| 2024-04-02 | 1,690 | 1,690 | 1,612 | 1,614 | 14,300 | 1,614 |
| 2024-04-01 | 1,676 | 1,680 | 1,643 | 1,654 | 9,600 | 1,654 |
| 2024-03-29 | 1,629 | 1,654 | 1,614 | 1,636 | 18,300 | 1,636 |
| 2024-03-28 | 1,605 | 1,649 | 1,605 | 1,611 | 17,800 | 1,611 |
| 2024-03-27 | 1,629 | 1,661 | 1,618 | 1,622 | 14,100 | 1,622 |
| 2024-03-26 | 1,631 | 1,650 | 1,618 | 1,629 | 16,900 | 1,629 |
| 2024-03-25 | 1,633 | 1,677 | 1,631 | 1,631 | 30,100 | 1,631 |
| 2024-03-22 | 1,700 | 1,700 | 1,633 | 1,633 | 19,200 | 1,633 |
| 2024-03-21 | 1,713 | 1,740 | 1,677 | 1,677 | 32,500 | 1,677 |
| 2024-03-19 | 1,643 | 1,706 | 1,628 | 1,703 | 53,800 | 1,703 |
| 2024-03-18 | 1,671 | 1,671 | 1,616 | 1,631 | 38,400 | 1,631 |
| 2024-03-15 | 1,725 | 1,725 | 1,650 | 1,677 | 76,700 | 1,677 |
| 2024-03-14 | 1,563 | 1,582 | 1,505 | 1,565 | 54,800 | 1,565 |
| 2024-03-13 | 1,650 | 1,650 | 1,553 | 1,553 | 41,800 | 1,553 |
| 2024-03-12 | 1,632 | 1,644 | 1,597 | 1,619 | 43,600 | 1,619 |
| 2024-03-11 | 1,620 | 1,674 | 1,620 | 1,633 | 21,400 | 1,633 |
| 2024-03-08 | 1,611 | 1,663 | 1,598 | 1,649 | 49,000 | 1,649 |
| 2024-03-07 | 1,655 | 1,686 | 1,642 | 1,651 | 35,500 | 1,651 |
| 2024-03-06 | 1,656 | 1,690 | 1,656 | 1,670 | 17,800 | 1,670 |
| 2024-03-05 | 1,675 | 1,696 | 1,660 | 1,672 | 22,100 | 1,672 |
| 2024-03-04 | 1,701 | 1,717 | 1,686 | 1,688 | 16,000 | 1,688 |
| 2024-03-01 | 1,735 | 1,735 | 1,690 | 1,705 | 20,100 | 1,705 |
| 2024-02-29 | 1,697 | 1,747 | 1,695 | 1,702 | 16,600 | 1,702 |
| 2024-02-28 | 1,692 | 1,765 | 1,688 | 1,723 | 29,800 | 1,723 |
| 2024-02-27 | 1,718 | 1,723 | 1,682 | 1,695 | 46,300 | 1,695 |
| 2024-02-26 | 1,722 | 1,737 | 1,699 | 1,734 | 34,000 | 1,734 |
| 2024-02-22 | 1,746 | 1,767 | 1,696 | 1,733 | 46,700 | 1,733 |
| 2024-02-21 | 1,705 | 1,710 | 1,671 | 1,673 | 26,000 | 1,673 |
| 2024-02-20 | 1,732 | 1,737 | 1,691 | 1,700 | 15,100 | 1,700 |
| 2024-02-19 | 1,723 | 1,732 | 1,660 | 1,726 | 49,600 | 1,726 |
| 2024-02-16 | 1,702 | 1,782 | 1,685 | 1,764 | 54,200 | 1,764 |
| 2024-02-15 | 1,707 | 1,754 | 1,652 | 1,680 | 104,600 | 1,680 |
| 2024-02-14 | 1,622 | 1,642 | 1,581 | 1,581 | 74,300 | 1,581 |
| 2024-02-13 | 1,652 | 1,679 | 1,639 | 1,650 | 39,900 | 1,650 |
| 2024-02-09 | 1,652 | 1,682 | 1,648 | 1,648 | 23,500 | 1,648 |
| 2024-02-08 | 1,682 | 1,698 | 1,633 | 1,662 | 30,000 | 1,662 |
| 2024-02-07 | 1,716 | 1,716 | 1,690 | 1,691 | 12,900 | 1,691 |
| 2024-02-06 | 1,701 | 1,734 | 1,693 | 1,716 | 8,500 | 1,716 |
| 2024-02-05 | 1,692 | 1,725 | 1,681 | 1,707 | 18,800 | 1,707 |
| 2024-02-02 | 1,701 | 1,716 | 1,690 | 1,692 | 12,400 | 1,692 |
| 2024-02-01 | 1,697 | 1,701 | 1,676 | 1,697 | 20,200 | 1,697 |
| 2024-01-31 | 1,730 | 1,730 | 1,693 | 1,705 | 20,100 | 1,705 |
| 2024-01-30 | 1,746 | 1,755 | 1,724 | 1,740 | 12,000 | 1,740 |
| 2024-01-29 | 1,764 | 1,766 | 1,745 | 1,750 | 9,700 | 1,750 |
| 2024-01-26 | 1,737 | 1,766 | 1,730 | 1,739 | 23,600 | 1,739 |
| 2024-01-25 | 1,716 | 1,749 | 1,697 | 1,749 | 18,900 | 1,749 |
| 2024-01-24 | 1,690 | 1,735 | 1,690 | 1,695 | 14,600 | 1,695 |
| 2024-01-23 | 1,732 | 1,732 | 1,683 | 1,690 | 47,500 | 1,690 |
| 2024-01-22 | 1,713 | 1,735 | 1,691 | 1,735 | 37,700 | 1,735 |
| 2024-01-19 | 1,671 | 1,705 | 1,671 | 1,700 | 15,600 | 1,700 |
| 2024-01-18 | 1,703 | 1,703 | 1,666 | 1,666 | 19,000 | 1,666 |
| 2024-01-17 | 1,656 | 1,702 | 1,643 | 1,685 | 56,500 | 1,685 |
| 2024-01-16 | 1,691 | 1,711 | 1,656 | 1,656 | 36,000 | 1,656 |
| 2024-01-15 | 1,643 | 1,679 | 1,631 | 1,673 | 20,200 | 1,673 |
| 2024-01-12 | 1,639 | 1,663 | 1,621 | 1,644 | 20,700 | 1,644 |
| 2024-01-11 | 1,662 | 1,678 | 1,615 | 1,637 | 42,400 | 1,637 |
| 2024-01-10 | 1,635 | 1,670 | 1,635 | 1,653 | 38,000 | 1,653 |
| 2024-01-09 | 1,634 | 1,655 | 1,594 | 1,622 | 77,700 | 1,622 |
| 2024-01-05 | 1,700 | 1,701 | 1,632 | 1,632 | 51,700 | 1,632 |
| 2024-01-04 | 1,566 | 1,689 | 1,560 | 1,687 | 59,200 | 1,687 |
分割・併合履歴 ： [2021-09-29]1株→2株
