3979 (株)うるる の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,590 | 1,630 | 1,550 | 1,552 | 8,400 | 1,552 |
| 2025-04-03 | 1,697 | 1,697 | 1,635 | 1,635 | 5,400 | 1,635 |
| 2025-04-02 | 1,698 | 1,699 | 1,661 | 1,662 | 1,600 | 1,662 |
| 2025-04-01 | 1,658 | 1,694 | 1,654 | 1,661 | 600 | 1,661 |
| 2025-03-31 | 1,691 | 1,698 | 1,650 | 1,666 | 5,800 | 1,666 |
| 2025-03-28 | 1,687 | 1,733 | 1,686 | 1,717 | 1,100 | 1,717 |
| 2025-03-27 | 1,691 | 1,701 | 1,680 | 1,700 | 2,100 | 1,700 |
| 2025-03-26 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2025-03-25 | 1,730 | 1,730 | 1,700 | 1,704 | 1,700 | 1,704 |
| 2025-03-24 | 1,732 | 1,732 | 1,689 | 1,730 | 2,200 | 1,730 |
| 2025-03-21 | 1,698 | 1,725 | 1,681 | 1,698 | 6,000 | 1,698 |
| 2025-03-19 | 1,666 | 1,688 | 1,663 | 1,688 | 1,200 | 1,688 |
| 2025-03-18 | 1,691 | 1,697 | 1,641 | 1,682 | 2,400 | 1,682 |
| 2025-03-17 | 1,657 | 1,689 | 1,616 | 1,687 | 2,800 | 1,687 |
| 2025-03-14 | 1,700 | 1,701 | 1,658 | 1,658 | 7,900 | 1,658 |
| 2025-03-13 | 1,681 | 1,692 | 1,664 | 1,673 | 2,400 | 1,673 |
| 2025-03-12 | 1,662 | 1,695 | 1,662 | 1,693 | 2,700 | 1,693 |
| 2025-03-11 | 1,652 | 1,695 | 1,650 | 1,695 | 3,900 | 1,695 |
| 2025-03-10 | 1,697 | 1,699 | 1,610 | 1,662 | 8,800 | 1,662 |
| 2025-03-07 | 1,673 | 1,694 | 1,661 | 1,661 | 1,600 | 1,661 |
| 2025-03-06 | 1,704 | 1,704 | 1,672 | 1,700 | 3,300 | 1,700 |
| 2025-03-05 | 1,706 | 1,706 | 1,672 | 1,672 | 1,100 | 1,672 |
| 2025-03-04 | 1,715 | 1,715 | 1,619 | 1,706 | 4,000 | 1,706 |
| 2025-03-03 | 1,689 | 1,710 | 1,681 | 1,710 | 11,100 | 1,710 |
| 2025-02-28 | 1,643 | 1,690 | 1,615 | 1,689 | 18,100 | 1,689 |
| 2025-02-27 | 1,577 | 1,638 | 1,577 | 1,616 | 6,500 | 1,616 |
| 2025-02-26 | 1,583 | 1,628 | 1,582 | 1,604 | 7,100 | 1,604 |
| 2025-02-25 | 1,551 | 1,610 | 1,541 | 1,582 | 8,100 | 1,582 |
| 2025-02-21 | 1,628 | 1,628 | 1,561 | 1,564 | 7,100 | 1,564 |
| 2025-02-20 | 1,591 | 1,595 | 1,561 | 1,561 | 600 | 1,561 |
| 2025-02-19 | 1,596 | 1,615 | 1,558 | 1,598 | 3,600 | 1,598 |
| 2025-02-18 | 1,568 | 1,632 | 1,557 | 1,557 | 7,800 | 1,557 |
| 2025-02-17 | 1,569 | 1,600 | 1,545 | 1,554 | 5,300 | 1,554 |
| 2025-02-14 | 1,635 | 1,642 | 1,589 | 1,589 | 20,000 | 1,589 |
| 2025-02-13 | 1,620 | 1,632 | 1,602 | 1,632 | 6,100 | 1,632 |
| 2025-02-12 | 1,573 | 1,620 | 1,570 | 1,611 | 4,600 | 1,611 |
| 2025-02-10 | 1,578 | 1,595 | 1,573 | 1,573 | 3,300 | 1,573 |
| 2025-02-07 | 1,586 | 1,623 | 1,576 | 1,576 | 3,700 | 1,576 |
| 2025-02-06 | 1,615 | 1,643 | 1,595 | 1,626 | 50,700 | 1,626 |
| 2025-02-05 | 1,583 | 1,618 | 1,583 | 1,618 | 3,600 | 1,618 |
| 2025-02-04 | 1,625 | 1,638 | 1,585 | 1,616 | 4,400 | 1,616 |
| 2025-02-03 | 1,629 | 1,629 | 1,565 | 1,585 | 4,000 | 1,585 |
| 2025-01-31 | 1,558 | 1,614 | 1,558 | 1,614 | 2,100 | 1,614 |
| 2025-01-30 | 1,597 | 1,597 | 1,558 | 1,558 | 8,400 | 1,558 |
| 2025-01-29 | 1,529 | 1,615 | 1,529 | 1,613 | 16,800 | 1,613 |
| 2025-01-28 | 1,579 | 1,606 | 1,555 | 1,557 | 9,500 | 1,557 |
| 2025-01-27 | 1,625 | 1,668 | 1,560 | 1,600 | 30,100 | 1,600 |
| 2025-01-24 | 1,531 | 1,591 | 1,529 | 1,535 | 13,700 | 1,535 |
| 2025-01-23 | 1,560 | 1,561 | 1,530 | 1,534 | 10,600 | 1,534 |
| 2025-01-22 | 1,585 | 1,585 | 1,560 | 1,560 | 3,300 | 1,560 |
| 2025-01-21 | 1,585 | 1,585 | 1,529 | 1,559 | 8,700 | 1,559 |
| 2025-01-20 | 1,588 | 1,588 | 1,528 | 1,587 | 1,500 | 1,587 |
| 2025-01-17 | 1,515 | 1,609 | 1,515 | 1,550 | 4,100 | 1,550 |
| 2025-01-16 | 1,605 | 1,626 | 1,532 | 1,540 | 13,100 | 1,540 |
| 2025-01-15 | 1,635 | 1,660 | 1,600 | 1,620 | 3,500 | 1,620 |
| 2025-01-14 | 1,613 | 1,635 | 1,573 | 1,632 | 5,500 | 1,632 |
| 2025-01-10 | 1,577 | 1,631 | 1,561 | 1,613 | 2,700 | 1,613 |
| 2025-01-09 | 1,642 | 1,642 | 1,576 | 1,614 | 2,400 | 1,614 |
| 2025-01-08 | 1,608 | 1,629 | 1,582 | 1,618 | 1,900 | 1,618 |
| 2025-01-07 | 1,651 | 1,651 | 1,572 | 1,619 | 11,100 | 1,619 |
| 2025-01-06 | 1,538 | 1,700 | 1,538 | 1,635 | 17,700 | 1,635 |
分割・併合履歴 ： [2021-09-29]1株→2株