3979 (株)うるるの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,462	1,542	1,448	1,508	24,300	754
2019-12-27	1,431	1,455	1,421	1,455	8,700	727.50
2019-12-26	1,408	1,480	1,408	1,440	22,200	720
2019-12-25	1,458	1,460	1,402	1,416	12,400	708
2019-12-24	1,476	1,476	1,447	1,451	7,300	725.50
2019-12-23	1,479	1,479	1,427	1,454	13,100	727
2019-12-20	1,480	1,495	1,463	1,479	27,400	739.50
2019-12-19	1,404	1,462	1,390	1,460	18,900	730
2019-12-18	1,462	1,462	1,410	1,418	7,100	709
2019-12-17	1,430	1,458	1,370	1,458	29,100	729
2019-12-16	1,446	1,448	1,428	1,430	8,700	715
2019-12-13	1,423	1,442	1,401	1,442	14,400	721
2019-12-12	1,446	1,446	1,393	1,420	24,000	710
2019-12-11	1,531	1,531	1,448	1,448	7,500	724
2019-12-10	1,550	1,550	1,488	1,531	18,200	765.50
2019-12-09	1,516	1,580	1,503	1,563	31,000	781.50
2019-12-06	1,493	1,534	1,461	1,521	15,500	760.50
2019-12-05	1,462	1,493	1,389	1,493	27,900	746.50
2019-12-04	1,499	1,500	1,452	1,478	18,000	739
2019-12-03	1,340	1,566	1,340	1,509	80,400	754.50
2019-12-02	1,344	1,367	1,329	1,358	8,900	679
2019-11-29	1,333	1,373	1,321	1,334	14,700	667
2019-11-28	1,359	1,378	1,321	1,333	20,600	666.50
2019-11-27	1,342	1,359	1,324	1,343	10,700	671.50
2019-11-26	1,330	1,354	1,318	1,318	14,400	659
2019-11-25	1,261	1,338	1,261	1,336	18,900	668
2019-11-22	1,239	1,258	1,239	1,243	3,800	621.50
2019-11-21	1,263	1,285	1,250	1,261	2,700	630.50
2019-11-20	1,265	1,310	1,265	1,272	12,200	636
2019-11-19	1,263	1,283	1,247	1,277	35,100	638.50
2019-11-18	1,291	1,293	1,219	1,273	28,400	636.50
2019-11-15	1,292	1,379	1,289	1,291	70,200	645.50
2019-11-14	1,309	1,324	1,287	1,309	15,200	654.50
2019-11-13	1,321	1,343	1,305	1,308	6,500	654
2019-11-12	1,303	1,340	1,285	1,340	17,100	670
2019-11-11	1,311	1,311	1,294	1,303	5,500	651.50
2019-11-08	1,320	1,320	1,284	1,286	8,100	643
2019-11-07	1,344	1,344	1,301	1,323	7,700	661.50
2019-11-06	1,349	1,349	1,319	1,327	4,800	663.50
2019-11-05	1,344	1,347	1,309	1,322	5,100	661
2019-11-01	1,317	1,350	1,317	1,344	4,100	672
2019-10-31	1,317	1,367	1,317	1,367	4,700	683.50
2019-10-30	1,310	1,335	1,310	1,317	6,100	658.50
2019-10-29	1,314	1,359	1,310	1,310	7,700	655
2019-10-28	1,335	1,354	1,319	1,331	9,000	665.50
2019-10-25	1,376	1,376	1,323	1,334	8,600	667
2019-10-24	1,404	1,407	1,375	1,380	27,500	690
2019-10-23	1,392	1,392	1,340	1,344	24,000	672
2019-10-21	1,316	1,364	1,303	1,364	22,200	682
2019-10-18	1,315	1,329	1,305	1,327	15,900	663.50
2019-10-17	1,301	1,323	1,301	1,305	10,200	652.50
2019-10-16	1,333	1,333	1,280	1,331	14,800	665.50
2019-10-15	1,321	1,347	1,311	1,327	18,700	663.50
2019-10-11	1,283	1,300	1,256	1,291	11,000	645.50
2019-10-10	1,273	1,284	1,261	1,273	6,800	636.50
2019-10-09	1,272	1,285	1,264	1,273	12,700	636.50
2019-10-08	1,289	1,289	1,263	1,267	10,200	633.50
2019-10-07	1,290	1,290	1,251	1,270	13,300	635
2019-10-04	1,242	1,274	1,242	1,270	4,800	635
2019-10-03	1,265	1,275	1,240	1,265	27,300	632.50
2019-10-02	1,283	1,326	1,257	1,272	45,700	636
2019-10-01	1,215	1,262	1,215	1,253	12,600	626.50
2019-09-30	1,242	1,248	1,211	1,222	7,400	611
2019-09-27	1,257	1,261	1,227	1,248	6,100	624
2019-09-26	1,331	1,334	1,255	1,257	16,700	628.50
2019-09-25	1,190	1,299	1,189	1,271	36,100	635.50
2019-09-24	1,185	1,226	1,185	1,203	17,800	601.50
2019-09-20	1,208	1,220	1,185	1,185	7,900	592.50
2019-09-19	1,205	1,215	1,190	1,200	6,900	600
2019-09-18	1,196	1,217	1,195	1,204	4,800	602
2019-09-17	1,199	1,205	1,189	1,196	5,800	598
2019-09-13	1,214	1,214	1,181	1,199	9,100	599.50
2019-09-12	1,192	1,220	1,183	1,185	6,200	592.50
2019-09-11	1,224	1,224	1,189	1,203	8,500	601.50
2019-09-10	1,208	1,208	1,191	1,199	6,700	599.50
2019-09-09	1,219	1,236	1,219	1,226	7,800	613
2019-09-06	1,200	1,224	1,200	1,219	7,300	609.50
2019-09-05	1,193	1,226	1,188	1,200	23,200	600
2019-09-04	1,181	1,200	1,174	1,193	3,200	596.50
2019-09-03	1,200	1,202	1,189	1,191	6,300	595.50
2019-09-02	1,210	1,210	1,169	1,207	5,700	603.50
2019-08-30	1,209	1,237	1,200	1,215	16,700	607.50
2019-08-29	1,224	1,224	1,188	1,209	23,000	604.50
2019-08-28	1,225	1,236	1,207	1,224	12,300	612
2019-08-27	1,226	1,265	1,226	1,240	8,300	620
2019-08-26	1,254	1,254	1,202	1,242	15,900	621
2019-08-23	1,261	1,272	1,240	1,255	10,300	627.50
2019-08-22	1,274	1,274	1,247	1,271	14,700	635.50
2019-08-21	1,254	1,264	1,236	1,244	5,300	622
2019-08-20	1,189	1,282	1,189	1,266	33,900	633
2019-08-19	1,183	1,214	1,164	1,170	23,100	585
2019-08-16	1,262	1,263	1,186	1,188	45,500	594
2019-08-15	1,268	1,303	1,249	1,269	57,000	634.50
2019-08-14	1,305	1,340	1,264	1,328	31,900	664
2019-08-13	1,284	1,304	1,259	1,275	20,500	637.50
2019-08-09	1,266	1,282	1,257	1,277	9,800	638.50
2019-08-08	1,286	1,286	1,254	1,273	14,200	636.50
2019-08-07	1,268	1,292	1,268	1,272	8,000	636
2019-08-06	1,299	1,299	1,244	1,275	42,400	637.50
2019-08-05	1,299	1,317	1,231	1,299	55,700	649.50
2019-08-02	1,285	1,296	1,260	1,285	44,700	642.50
2019-08-01	1,313	1,333	1,296	1,302	14,800	651
2019-07-31	1,306	1,344	1,291	1,331	31,600	665.50
2019-07-30	1,350	1,371	1,309	1,336	39,500	668
2019-07-29	1,437	1,450	1,364	1,370	61,900	685
2019-07-26	1,389	1,422	1,365	1,414	66,200	707
2019-07-25	1,344	1,380	1,311	1,362	53,300	681
2019-07-24	1,309	1,367	1,285	1,346	28,900	673
2019-07-23	1,321	1,325	1,291	1,302	28,500	651
2019-07-22	1,303	1,321	1,275	1,309	25,900	654.50
2019-07-19	1,253	1,308	1,245	1,273	37,700	636.50
2019-07-18	1,235	1,253	1,207	1,238	41,100	619
2019-07-17	1,300	1,300	1,228	1,239	48,600	619.50
2019-07-16	1,314	1,341	1,280	1,306	104,600	653
2019-07-12	1,210	1,257	1,210	1,224	40,400	612
2019-07-11	1,220	1,242	1,205	1,207	38,200	603.50
2019-07-10	1,189	1,230	1,185	1,224	30,500	612
2019-07-09	1,228	1,235	1,195	1,198	47,700	599
2019-07-08	1,273	1,290	1,233	1,236	28,900	618
2019-07-05	1,245	1,275	1,234	1,255	39,900	627.50
2019-07-04	1,226	1,263	1,210	1,236	36,600	618
2019-07-03	1,242	1,242	1,205	1,220	16,500	610
2019-07-02	1,177	1,245	1,177	1,242	55,300	621
2019-07-01	1,193	1,206	1,177	1,177	18,100	588.50
2019-06-28	1,206	1,219	1,168	1,176	46,200	588
2019-06-27	1,200	1,246	1,185	1,232	43,000	616
2019-06-26	1,163	1,248	1,150	1,186	53,900	593
2019-06-25	1,178	1,228	1,158	1,175	40,800	587.50
2019-06-24	1,201	1,201	1,177	1,181	21,900	590.50
2019-06-21	1,202	1,222	1,187	1,192	43,800	596
2019-06-20	1,208	1,222	1,192	1,200	35,400	600
2019-06-19	1,212	1,229	1,168	1,186	84,300	593
2019-06-18	1,141	1,224	1,125	1,200	175,700	600
2019-06-17	1,149	1,164	1,109	1,114	59,300	557
2019-06-14	1,061	1,152	1,057	1,119	44,900	559.50
2019-06-13	1,082	1,082	1,057	1,065	16,200	532.50
2019-06-12	1,109	1,113	1,082	1,086	16,900	543
2019-06-11	1,100	1,108	1,080	1,105	12,000	552.50
2019-06-10	1,113	1,131	1,090	1,091	18,300	545.50
2019-06-07	1,080	1,104	1,064	1,090	14,200	545
2019-06-06	1,043	1,109	1,027	1,084	55,800	542
2019-06-05	1,035	1,081	1,035	1,051	15,800	525.50
2019-06-04	1,012	1,035	996	1,033	20,600	516.50
2019-06-03	1,045	1,050	999	1,012	40,600	506
2019-05-31	1,109	1,117	1,056	1,057	45,800	528.50
2019-05-30	1,141	1,141	1,095	1,120	30,200	560
2019-05-29	1,113	1,160	1,111	1,141	40,500	570.50
2019-05-28	1,083	1,146	1,080	1,131	70,700	565.50
2019-05-27	1,095	1,102	1,065	1,083	33,100	541.50
2019-05-24	1,083	1,135	1,071	1,094	47,800	547
2019-05-23	1,075	1,149	1,065	1,103	86,800	551.50
2019-05-22	1,115	1,135	1,084	1,089	100,300	544.50
2019-05-21	1,142	1,143	1,083	1,124	151,700	562
2019-05-20	1,221	1,230	1,108	1,122	183,800	561
2019-05-17	1,233	1,263	1,180	1,220	151,300	610
2019-05-16	1,253	1,273	1,197	1,226	511,300	613
2019-05-15	1,503	1,503	1,503	1,503	3,100	751.50
2019-05-14	1,910	2,006	1,858	2,003	58,500	1,001.50
2019-05-13	1,996	1,996	1,846	1,940	32,000	970
2019-05-10	1,919	1,972	1,916	1,957	22,100	978.50
2019-05-09	1,943	1,946	1,890	1,900	25,600	950
2019-05-08	1,964	1,964	1,922	1,942	18,600	971
2019-05-07	1,994	1,994	1,960	1,972	16,100	986
2019-04-26	2,006	2,006	1,919	1,994	32,300	997
2019-04-25	2,025	2,025	2,001	2,008	16,600	1,004
2019-04-24	2,024	2,045	2,022	2,027	12,400	1,013.50
2019-04-23	2,042	2,054	2,020	2,028	9,800	1,014
2019-04-22	2,076	2,092	2,042	2,043	23,600	1,021.50
2019-04-19	2,030	2,069	2,029	2,053	24,300	1,026.50
2019-04-18	2,039	2,042	2,012	2,030	11,000	1,015
2019-04-17	2,010	2,029	2,006	2,020	13,100	1,010
2019-04-16	2,019	2,037	2,007	2,010	17,100	1,005
2019-04-15	2,024	2,042	2,012	2,017	18,800	1,008.50
2019-04-12	2,041	2,042	2,006	2,018	9,800	1,009
2019-04-11	2,036	2,060	2,015	2,050	7,600	1,025
2019-04-10	2,002	2,030	1,987	2,029	17,900	1,014.50
2019-04-09	2,035	2,035	2,003	2,017	11,400	1,008.50
2019-04-08	2,041	2,049	2,020	2,023	7,400	1,011.50
2019-04-05	2,012	2,023	2,000	2,017	11,300	1,008.50
2019-04-04	2,000	2,017	1,994	2,007	16,300	1,003.50
2019-04-03	2,020	2,030	1,980	1,994	23,800	997
2019-04-02	2,049	2,077	2,008	2,020	13,700	1,010
2019-04-01	2,085	2,085	2,032	2,049	16,100	1,024.50
2019-03-29	2,070	2,085	2,025	2,063	15,800	1,031.50
2019-03-28	2,068	2,100	2,052	2,053	19,100	1,026.50
2019-03-27	2,062	2,101	2,052	2,078	18,400	1,039
2019-03-26	2,055	2,086	2,029	2,042	14,600	1,021
2019-03-25	1,991	2,099	1,986	2,072	27,900	1,036
2019-03-22	2,101	2,120	2,050	2,070	28,600	1,035
2019-03-20	2,120	2,135	2,091	2,101	6,900	1,050.50
2019-03-19	2,133	2,150	2,062	2,098	20,800	1,049
2019-03-18	2,130	2,180	2,126	2,165	4,800	1,082.50
2019-03-15	2,118	2,159	2,100	2,114	5,800	1,057
2019-03-14	2,105	2,132	2,072	2,098	19,300	1,049
2019-03-13	2,245	2,245	2,087	2,154	13,900	1,077
2019-03-12	2,170	2,263	2,161	2,173	13,900	1,086.50
2019-03-11	2,173	2,173	2,100	2,149	7,400	1,074.50
2019-03-08	2,260	2,260	2,107	2,150	20,700	1,075
2019-03-07	2,339	2,339	2,255	2,294	15,400	1,147
2019-03-06	2,330	2,346	2,312	2,345	4,000	1,172.50
2019-03-05	2,301	2,348	2,300	2,342	7,100	1,171
2019-03-04	2,322	2,329	2,274	2,326	12,000	1,163
2019-03-01	2,350	2,387	2,315	2,322	12,500	1,161
2019-02-28	2,398	2,398	2,329	2,343	16,900	1,171.50
2019-02-27	2,387	2,424	2,343	2,355	16,800	1,177.50
2019-02-26	2,386	2,413	2,282	2,343	19,100	1,171.50
2019-02-25	2,462	2,462	2,352	2,371	19,000	1,185.50
2019-02-22	2,446	2,477	2,439	2,458	5,700	1,229
2019-02-21	2,540	2,540	2,445	2,454	15,400	1,227
2019-02-20	2,438	2,542	2,431	2,512	13,500	1,256
2019-02-19	2,488	2,531	2,441	2,452	19,200	1,226
2019-02-18	2,550	2,550	2,430	2,484	26,700	1,242
2019-02-15	2,729	2,729	2,451	2,498	75,100	1,249
2019-02-14	2,540	2,665	2,525	2,579	42,700	1,289.50
2019-02-13	2,520	2,543	2,480	2,508	16,000	1,254
2019-02-12	2,519	2,520	2,448	2,510	14,500	1,255
2019-02-08	2,459	2,518	2,434	2,489	13,800	1,244.50
2019-02-07	2,496	2,501	2,390	2,477	28,000	1,238.50
2019-02-06	2,581	2,582	2,401	2,475	14,800	1,237.50
2019-02-05	2,511	2,581	2,494	2,560	17,400	1,280
2019-02-04	2,459	2,594	2,459	2,511	22,200	1,255.50
2019-02-01	2,439	2,523	2,426	2,457	18,200	1,228.50
2019-01-31	2,360	2,482	2,360	2,455	16,800	1,227.50
2019-01-30	2,550	2,550	2,300	2,359	28,700	1,179.50
2019-01-29	2,482	2,537	2,429	2,534	20,200	1,267
2019-01-28	2,390	2,550	2,390	2,532	38,900	1,266
2019-01-25	2,252	2,332	2,245	2,326	8,100	1,163
2019-01-24	2,244	2,303	2,231	2,293	4,200	1,146.50
2019-01-23	2,295	2,388	2,280	2,281	21,700	1,140.50
2019-01-22	2,263	2,285	2,213	2,283	7,800	1,141.50
2019-01-21	2,310	2,319	2,204	2,273	20,200	1,136.50
2019-01-18	2,287	2,330	2,240	2,285	9,900	1,142.50
2019-01-17	2,260	2,300	2,221	2,287	14,300	1,143.50
2019-01-16	2,263	2,263	2,175	2,219	7,700	1,109.50
2019-01-15	2,127	2,300	2,125	2,213	17,000	1,106.50
2019-01-11	2,100	2,197	2,100	2,177	10,300	1,088.50
2019-01-10	2,080	2,135	2,066	2,090	10,500	1,045
2019-01-09	2,142	2,142	2,072	2,079	11,300	1,039.50
2019-01-08	2,074	2,140	2,074	2,118	7,400	1,059
2019-01-07	2,154	2,154	2,010	2,076	31,900	1,038
2019-01-04	2,037	2,111	2,015	2,061	22,500	1,030.50

分割・併合履歴： [2021-09-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3979 (株)うるる の時系列データ [2019年度]

3979 (株)うるるの時系列データ [2019年度]