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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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