3990 UUUM(株) 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 | 392 | 394 | 388 | 394 | 8,700 | 394 |
| 2024-05-01 | 391 | 393 | 387 | 392 | 8,000 | 392 |
| 2024-04-30 | 382 | 392 | 379 | 391 | 13,300 | 391 |
| 2024-04-26 | 392 | 392 | 385 | 390 | 12,800 | 390 |
| 2024-04-25 | 394 | 397 | 382 | 386 | 29,400 | 386 |
| 2024-04-24 | 390 | 395 | 389 | 394 | 17,300 | 394 |
| 2024-04-23 | 394 | 394 | 386 | 389 | 11,700 | 389 |
| 2024-04-22 | 386 | 395 | 379 | 388 | 58,100 | 388 |
| 2024-04-19 | 383 | 385 | 367 | 370 | 49,600 | 370 |
| 2024-04-18 | 377 | 385 | 377 | 379 | 9,600 | 379 |
| 2024-04-17 | 386 | 387 | 376 | 377 | 33,900 | 377 |
| 2024-04-16 | 391 | 399 | 380 | 387 | 48,100 | 387 |
| 2024-04-15 | 397 | 403 | 390 | 399 | 53,600 | 399 |
| 2024-04-12 | 390 | 392 | 383 | 383 | 34,500 | 383 |
| 2024-04-11 | 386 | 390 | 383 | 390 | 11,400 | 390 |
| 2024-04-10 | 389 | 393 | 388 | 388 | 11,400 | 388 |
| 2024-04-09 | 386 | 394 | 382 | 391 | 23,800 | 391 |
| 2024-04-08 | 387 | 392 | 384 | 384 | 15,100 | 384 |
| 2024-04-05 | 384 | 390 | 384 | 388 | 16,600 | 388 |
| 2024-04-04 | 385 | 390 | 383 | 389 | 27,800 | 389 |
| 2024-04-03 | 385 | 389 | 384 | 386 | 26,500 | 386 |
| 2024-04-02 | 392 | 395 | 385 | 386 | 40,200 | 386 |
| 2024-04-01 | 399 | 404 | 392 | 392 | 45,500 | 392 |
| 2024-03-29 | 399 | 403 | 397 | 403 | 22,300 | 403 |
| 2024-03-28 | 395 | 404 | 394 | 402 | 34,600 | 402 |
| 2024-03-27 | 396 | 400 | 394 | 395 | 14,800 | 395 |
| 2024-03-26 | 400 | 400 | 393 | 396 | 26,500 | 396 |
| 2024-03-25 | 396 | 400 | 394 | 397 | 37,200 | 397 |
| 2024-03-22 | 401 | 403 | 396 | 399 | 58,700 | 399 |
| 2024-03-21 | 408 | 409 | 400 | 401 | 27,800 | 401 |
| 2024-03-19 | 402 | 407 | 401 | 404 | 24,700 | 404 |
| 2024-03-18 | 401 | 409 | 401 | 404 | 25,900 | 404 |
| 2024-03-15 | 400 | 410 | 400 | 402 | 31,500 | 402 |
| 2024-03-14 | 403 | 408 | 401 | 402 | 16,700 | 402 |
| 2024-03-13 | 406 | 408 | 401 | 404 | 20,600 | 404 |
| 2024-03-12 | 399 | 411 | 395 | 409 | 37,800 | 409 |
| 2024-03-11 | 399 | 405 | 394 | 402 | 32,100 | 402 |
| 2024-03-08 | 394 | 407 | 394 | 402 | 42,500 | 402 |
| 2024-03-07 | 417 | 418 | 401 | 402 | 38,200 | 402 |
| 2024-03-06 | 398 | 419 | 397 | 415 | 69,000 | 415 |
| 2024-03-05 | 400 | 403 | 395 | 399 | 40,900 | 399 |
| 2024-03-04 | 409 | 409 | 400 | 402 | 22,000 | 402 |
| 2024-03-01 | 409 | 411 | 403 | 405 | 24,700 | 405 |
| 2024-02-29 | 418 | 418 | 407 | 409 | 20,600 | 409 |
| 2024-02-28 | 413 | 422 | 412 | 418 | 33,800 | 418 |
| 2024-02-27 | 408 | 419 | 408 | 416 | 66,600 | 416 |
| 2024-02-26 | 408 | 413 | 403 | 407 | 46,200 | 407 |
| 2024-02-22 | 410 | 415 | 404 | 408 | 54,700 | 408 |
| 2024-02-21 | 404 | 410 | 400 | 405 | 46,600 | 405 |
| 2024-02-20 | 405 | 409 | 394 | 404 | 90,900 | 404 |
| 2024-02-19 | 377 | 406 | 377 | 405 | 120,300 | 405 |
| 2024-02-16 | 384 | 384 | 366 | 377 | 148,300 | 377 |
| 2024-02-15 | 395 | 395 | 382 | 382 | 51,200 | 382 |
| 2024-02-14 | 392 | 400 | 380 | 392 | 135,900 | 392 |
| 2024-02-13 | 400 | 402 | 394 | 400 | 64,600 | 400 |
| 2024-02-09 | 394 | 402 | 394 | 398 | 82,800 | 398 |
| 2024-02-08 | 406 | 407 | 396 | 400 | 109,800 | 400 |
| 2024-02-07 | 411 | 414 | 406 | 410 | 35,900 | 410 |
| 2024-02-06 | 417 | 418 | 411 | 411 | 23,000 | 411 |
| 2024-02-05 | 410 | 426 | 406 | 421 | 110,900 | 421 |
| 2024-02-02 | 411 | 417 | 407 | 408 | 41,600 | 408 |
| 2024-02-01 | 413 | 415 | 405 | 410 | 71,900 | 410 |
| 2024-01-31 | 450 | 465 | 412 | 414 | 616,700 | 414 |
| 2024-01-30 | 414 | 414 | 406 | 410 | 32,100 | 410 |
| 2024-01-29 | 414 | 414 | 406 | 411 | 41,200 | 411 |
| 2024-01-26 | 413 | 421 | 413 | 414 | 22,800 | 414 |
| 2024-01-25 | 415 | 420 | 409 | 419 | 43,200 | 419 |
| 2024-01-24 | 414 | 416 | 410 | 412 | 35,700 | 412 |
| 2024-01-23 | 419 | 419 | 406 | 415 | 37,000 | 415 |
| 2024-01-22 | 405 | 416 | 399 | 416 | 50,000 | 416 |
| 2024-01-19 | 398 | 402 | 396 | 400 | 38,700 | 400 |
| 2024-01-18 | 408 | 408 | 395 | 397 | 111,700 | 397 |
| 2024-01-17 | 421 | 421 | 408 | 410 | 107,600 | 410 |
| 2024-01-16 | 427 | 440 | 422 | 422 | 52,200 | 422 |
| 2024-01-15 | 440 | 440 | 422 | 427 | 73,200 | 427 |
| 2024-01-12 | 450 | 454 | 438 | 439 | 47,800 | 439 |
| 2024-01-11 | 458 | 461 | 449 | 451 | 33,100 | 451 |
| 2024-01-10 | 459 | 459 | 452 | 456 | 26,200 | 456 |
| 2024-01-09 | 440 | 463 | 440 | 461 | 78,500 | 461 |
| 2024-01-05 | 442 | 447 | 437 | 438 | 32,500 | 438 |
| 2024-01-04 | 435 | 447 | 429 | 437 | 54,100 | 437 |
分割・併合履歴 ： [2018-09-26]1株→3株
