3979 (株)うるるの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,561	1,600	1,542	1,600	67,000	1,600
2023-12-28	1,553	1,572	1,522	1,566	45,000	1,566
2023-12-27	1,545	1,563	1,512	1,554	71,900	1,554
2023-12-26	1,541	1,560	1,496	1,508	134,000	1,508
2023-12-25	1,562	1,588	1,545	1,550	65,300	1,550
2023-12-22	1,600	1,614	1,553	1,562	29,600	1,562
2023-12-21	1,600	1,613	1,575	1,592	39,500	1,592
2023-12-20	1,575	1,626	1,575	1,610	57,900	1,610
2023-12-19	1,530	1,578	1,520	1,573	50,100	1,573
2023-12-18	1,516	1,521	1,499	1,520	19,400	1,520
2023-12-15	1,520	1,520	1,491	1,513	75,600	1,513
2023-12-14	1,560	1,561	1,525	1,526	43,100	1,526
2023-12-13	1,522	1,545	1,485	1,495	108,800	1,495
2023-12-12	1,539	1,557	1,514	1,540	46,800	1,540
2023-12-11	1,564	1,577	1,520	1,537	42,900	1,537
2023-12-08	1,579	1,586	1,540	1,550	52,900	1,550
2023-12-07	1,609	1,611	1,572	1,591	48,700	1,591
2023-12-06	1,621	1,637	1,607	1,612	27,700	1,612
2023-12-05	1,652	1,670	1,618	1,621	42,700	1,621
2023-12-04	1,661	1,695	1,644	1,675	95,500	1,675
2023-12-01	1,698	1,698	1,637	1,660	93,400	1,660
2023-11-30	1,695	1,715	1,664	1,701	68,400	1,701
2023-11-29	1,719	1,725	1,648	1,718	97,000	1,718
2023-11-28	1,742	1,746	1,711	1,712	25,800	1,712
2023-11-27	1,759	1,776	1,725	1,742	28,200	1,742
2023-11-24	1,755	1,788	1,742	1,765	31,200	1,765
2023-11-22	1,739	1,767	1,718	1,755	41,300	1,755
2023-11-21	1,782	1,823	1,736	1,747	67,300	1,747
2023-11-20	1,750	1,812	1,738	1,764	98,000	1,764
2023-11-17	1,877	1,921	1,751	1,770	195,200	1,770
2023-11-16	2,105	2,105	1,850	1,917	302,500	1,917
2023-11-15	2,117	2,242	2,028	2,134	279,800	2,134
2023-11-14	1,951	1,987	1,910	1,937	53,800	1,937
2023-11-13	1,953	1,965	1,927	1,958	21,300	1,958
2023-11-10	2,003	2,023	1,951	1,955	25,300	1,955
2023-11-09	2,033	2,053	2,011	2,026	29,700	2,026
2023-11-08	2,017	2,079	2,016	2,060	70,200	2,060
2023-11-07	1,997	2,030	1,928	1,990	47,400	1,990
2023-11-06	1,912	2,003	1,898	1,963	62,400	1,963
2023-11-02	1,872	1,888	1,841	1,888	19,900	1,888
2023-11-01	1,841	1,847	1,811	1,832	20,800	1,832
2023-10-31	1,815	1,858	1,795	1,841	16,900	1,841
2023-10-30	1,857	1,872	1,829	1,829	12,100	1,829
2023-10-27	1,828	1,868	1,785	1,866	81,100	1,866
2023-10-26	1,778	1,819	1,730	1,794	61,900	1,794
2023-10-25	1,872	1,885	1,818	1,818	40,900	1,818
2023-10-24	1,917	1,947	1,810	1,880	57,700	1,880
2023-10-23	1,977	1,985	1,904	1,917	46,600	1,917
2023-10-20	1,988	2,008	1,952	1,984	27,300	1,984
2023-10-19	1,975	2,010	1,955	1,989	34,300	1,989
2023-10-18	1,960	2,009	1,944	2,005	15,300	2,005
2023-10-17	2,000	2,003	1,956	1,975	27,900	1,975
2023-10-16	1,920	2,012	1,919	1,999	79,300	1,999
2023-10-13	1,980	1,997	1,941	1,941	31,400	1,941
2023-10-12	1,996	2,004	1,959	1,990	22,000	1,990
2023-10-11	1,998	2,020	1,991	1,996	15,900	1,996
2023-10-10	2,040	2,045	1,988	2,015	20,800	2,015
2023-10-06	2,012	2,040	2,002	2,039	26,000	2,039
2023-10-05	1,945	2,021	1,940	2,016	49,500	2,016
2023-10-04	1,960	2,005	1,926	1,949	51,600	1,949
2023-10-03	2,016	2,029	1,989	2,000	44,800	2,000
2023-10-02	2,013	2,013	1,994	1,995	27,200	1,995
2023-09-29	2,019	2,070	2,000	2,013	33,200	2,013
2023-09-28	1,980	2,048	1,959	2,030	40,700	2,030
2023-09-27	1,968	2,003	1,945	1,968	24,400	1,968
2023-09-26	2,022	2,022	1,990	2,000	42,500	2,000
2023-09-25	2,069	2,070	2,022	2,036	30,700	2,036
2023-09-22	1,979	2,069	1,966	2,069	64,000	2,069
2023-09-21	2,025	2,025	1,972	1,973	27,200	1,973
2023-09-20	2,000	2,016	1,965	2,012	30,300	2,012
2023-09-19	2,005	2,028	1,995	2,009	41,400	2,009
2023-09-15	2,000	2,021	1,990	2,005	29,200	2,005
2023-09-14	1,954	2,043	1,941	2,000	118,500	2,000
2023-09-13	1,903	1,936	1,863	1,914	40,500	1,914
2023-09-12	1,936	1,962	1,911	1,913	26,800	1,913
2023-09-11	1,967	1,985	1,932	1,939	26,500	1,939
2023-09-08	1,935	1,985	1,935	1,967	18,700	1,967
2023-09-07	1,993	2,001	1,920	1,968	25,900	1,968
2023-09-06	1,986	2,050	1,986	1,991	63,000	1,991
2023-09-05	1,931	2,012	1,911	2,011	57,500	2,011
2023-09-04	1,952	1,952	1,908	1,931	27,300	1,931
2023-09-01	2,008	2,020	1,925	1,951	24,900	1,951
2023-08-31	1,938	2,045	1,938	1,990	155,400	1,990
2023-08-30	2,002	2,002	1,898	1,898	47,600	1,898
2023-08-29	1,969	2,010	1,961	1,962	76,500	1,962
2023-08-28	1,940	2,020	1,922	1,953	74,300	1,953
2023-08-25	1,907	1,960	1,870	1,920	66,700	1,920
2023-08-24	1,899	1,957	1,899	1,920	76,000	1,920
2023-08-23	1,798	1,911	1,798	1,910	121,800	1,910
2023-08-22	1,707	1,785	1,700	1,785	31,900	1,785
2023-08-21	1,632	1,750	1,631	1,736	37,900	1,736
2023-08-18	1,617	1,663	1,604	1,632	45,900	1,632
2023-08-17	1,670	1,670	1,606	1,648	49,700	1,648
2023-08-16	1,691	1,745	1,678	1,680	45,900	1,680
2023-08-15	1,730	1,798	1,641	1,696	152,600	1,696
2023-08-14	1,749	1,798	1,745	1,775	81,000	1,775
2023-08-10	1,788	1,800	1,731	1,749	34,300	1,749
2023-08-09	1,818	1,820	1,794	1,797	20,900	1,797
2023-08-08	1,817	1,838	1,801	1,810	29,900	1,810
2023-08-07	1,780	1,814	1,752	1,814	35,600	1,814
2023-08-04	1,792	1,807	1,786	1,786	12,100	1,786
2023-08-03	1,803	1,827	1,780	1,792	21,400	1,792
2023-08-02	1,823	1,856	1,803	1,836	35,800	1,836
2023-08-01	1,852	1,865	1,801	1,821	30,000	1,821
2023-07-31	1,847	1,847	1,809	1,844	21,900	1,844
2023-07-28	1,798	1,825	1,770	1,815	37,200	1,815
2023-07-27	1,825	1,829	1,791	1,814	31,700	1,814
2023-07-26	1,885	1,886	1,795	1,825	56,200	1,825
2023-07-25	1,920	1,939	1,883	1,909	21,900	1,909
2023-07-24	1,940	1,954	1,910	1,920	16,600	1,920
2023-07-21	1,978	1,980	1,903	1,936	50,600	1,936
2023-07-20	1,911	1,993	1,876	1,980	69,400	1,980
2023-07-19	1,878	1,932	1,864	1,908	69,300	1,908
2023-07-18	1,896	1,911	1,872	1,898	35,700	1,898
2023-07-14	1,940	1,970	1,895	1,896	34,900	1,896
2023-07-13	1,910	1,935	1,866	1,930	34,300	1,930
2023-07-12	1,901	1,933	1,881	1,887	34,900	1,887
2023-07-11	1,869	1,920	1,869	1,897	53,400	1,897
2023-07-10	1,830	1,919	1,829	1,864	98,500	1,864
2023-07-07	1,830	1,881	1,776	1,813	102,100	1,813
2023-07-06	1,753	1,835	1,740	1,820	62,600	1,820
2023-07-05	1,753	1,777	1,740	1,761	30,200	1,761
2023-07-04	1,746	1,751	1,716	1,737	21,300	1,737
2023-07-03	1,790	1,800	1,734	1,756	32,000	1,756
2023-06-30	1,748	1,793	1,704	1,779	37,600	1,779
2023-06-29	1,751	1,774	1,714	1,723	34,900	1,723
2023-06-28	1,738	1,760	1,693	1,741	33,100	1,741
2023-06-27	1,691	1,747	1,685	1,738	49,500	1,738
2023-06-26	1,712	1,756	1,675	1,704	84,500	1,704
2023-06-23	1,782	1,820	1,704	1,752	74,000	1,752
2023-06-22	1,770	1,795	1,751	1,751	39,700	1,751
2023-06-21	1,810	1,823	1,761	1,784	73,900	1,784
2023-06-20	1,879	1,885	1,798	1,823	88,900	1,823
2023-06-19	1,863	1,898	1,830	1,862	60,700	1,862
2023-06-16	1,766	1,850	1,765	1,848	72,300	1,848
2023-06-15	1,733	1,773	1,733	1,763	24,800	1,763
2023-06-14	1,766	1,783	1,718	1,733	53,300	1,733
2023-06-13	1,777	1,815	1,751	1,795	72,900	1,795
2023-06-12	1,711	1,752	1,698	1,745	47,600	1,745
2023-06-09	1,668	1,726	1,643	1,683	68,400	1,683
2023-06-08	1,674	1,674	1,629	1,668	49,900	1,668
2023-06-07	1,728	1,735	1,640	1,661	64,000	1,661
2023-06-06	1,698	1,755	1,670	1,707	76,500	1,707
2023-06-05	1,725	1,725	1,675	1,710	69,800	1,710
2023-06-02	1,656	1,710	1,622	1,685	71,800	1,685
2023-06-01	1,601	1,674	1,591	1,657	71,500	1,657
2023-05-31	1,608	1,661	1,607	1,614	60,400	1,614
2023-05-30	1,661	1,674	1,568	1,622	157,500	1,622
2023-05-29	1,713	1,730	1,612	1,625	153,200	1,625
2023-05-26	1,740	1,782	1,664	1,678	232,600	1,678
2023-05-25	1,840	1,841	1,743	1,746	144,500	1,746
2023-05-24	1,827	1,886	1,823	1,838	51,800	1,838
2023-05-23	1,920	1,958	1,827	1,849	240,200	1,849
2023-05-22	2,098	2,114	1,840	1,908	464,300	1,908
2023-05-19	2,182	2,207	2,070	2,114	152,900	2,114
2023-05-18	2,400	2,420	2,151	2,164	190,500	2,164
2023-05-17	2,295	2,443	2,255	2,399	169,100	2,399
2023-05-16	2,199	2,296	2,134	2,245	450,400	2,245
2023-05-15	2,020	2,046	1,962	1,989	60,000	1,989
2023-05-12	1,980	2,100	1,971	2,026	51,800	2,026
2023-05-11	2,039	2,045	1,993	1,995	34,600	1,995
2023-05-10	2,029	2,114	2,010	2,039	71,300	2,039
2023-05-09	2,076	2,117	1,987	2,016	40,000	2,016
2023-05-08	2,069	2,129	2,029	2,076	54,000	2,076
2023-05-02	2,090	2,090	2,024	2,067	27,900	2,067
2023-05-01	2,148	2,148	2,029	2,110	26,800	2,110
2023-04-28	2,139	2,148	2,085	2,135	14,000	2,135
2023-04-27	2,131	2,265	2,126	2,135	48,300	2,135
2023-04-26	2,068	2,123	2,050	2,106	20,900	2,106
2023-04-25	2,065	2,129	2,030	2,100	40,900	2,100
2023-04-24	2,055	2,099	2,040	2,058	17,600	2,058
2023-04-21	2,138	2,138	2,018	2,068	44,800	2,068
2023-04-20	2,150	2,176	2,125	2,143	5,300	2,143
2023-04-19	2,220	2,220	2,125	2,151	14,000	2,151
2023-04-18	2,107	2,222	2,065	2,222	22,000	2,222
2023-04-17	2,139	2,150	2,032	2,057	14,400	2,057
2023-04-14	2,167	2,185	2,116	2,139	16,900	2,139
2023-04-13	2,051	2,129	2,051	2,117	16,600	2,117
2023-04-12	2,052	2,085	2,024	2,067	10,800	2,067
2023-04-11	2,086	2,145	2,040	2,060	20,000	2,060
2023-04-10	2,050	2,077	2,028	2,070	12,600	2,070
2023-04-07	1,984	2,036	1,970	2,035	14,400	2,035
2023-04-06	1,961	2,022	1,960	1,985	10,100	1,985
2023-04-05	2,005	2,040	1,961	1,972	14,600	1,972
2023-04-04	2,063	2,068	2,001	2,022	14,100	2,022
2023-04-03	2,020	2,097	2,009	2,063	16,500	2,063
2023-03-31	2,004	2,049	1,921	1,985	40,300	1,985
2023-03-30	2,000	2,071	1,987	2,001	15,500	2,001
2023-03-29	2,057	2,120	1,988	2,000	42,500	2,000
2023-03-28	2,165	2,165	2,026	2,060	43,000	2,060
2023-03-27	1,989	2,215	1,989	2,200	75,900	2,200
2023-03-24	2,050	2,132	1,958	1,989	61,400	1,989
2023-03-23	1,988	2,089	1,942	2,046	80,000	2,046
2023-03-22	1,980	2,190	1,937	2,070	139,800	2,070
2023-03-20	2,097	2,124	1,916	2,009	140,900	2,009
2023-03-17	1,950	2,060	1,899	2,056	94,500	2,056
2023-03-16	1,823	1,970	1,790	1,950	97,600	1,950
2023-03-15	1,784	1,888	1,721	1,841	68,300	1,841
2023-03-14	1,798	1,850	1,700	1,744	83,600	1,744
2023-03-13	1,806	1,913	1,705	1,782	141,500	1,782
2023-03-10	1,677	1,825	1,654	1,773	118,100	1,773
2023-03-09	1,648	1,724	1,636	1,679	132,800	1,679
2023-03-08	1,600	1,657	1,575	1,578	115,300	1,578
2023-03-07	1,580	1,598	1,550	1,597	66,700	1,597
2023-03-06	1,523	1,596	1,498	1,572	55,800	1,572
2023-03-03	1,510	1,537	1,492	1,510	82,300	1,510
2023-03-02	1,540	1,555	1,443	1,499	143,500	1,499
2023-03-01	1,437	1,551	1,437	1,533	87,300	1,533
2023-02-28	1,440	1,480	1,422	1,467	33,400	1,467
2023-02-27	1,442	1,442	1,413	1,420	14,100	1,420
2023-02-24	1,418	1,450	1,407	1,442	11,500	1,442
2023-02-22	1,437	1,494	1,414	1,414	8,100	1,414
2023-02-21	1,458	1,473	1,424	1,452	4,600	1,452
2023-02-20	1,525	1,525	1,461	1,474	5,500	1,474
2023-02-17	1,466	1,537	1,446	1,524	9,000	1,524
2023-02-16	1,444	1,498	1,421	1,468	11,200	1,468
2023-02-15	1,476	1,477	1,400	1,414	32,900	1,414
2023-02-14	1,385	1,432	1,352	1,386	10,100	1,386
2023-02-13	1,405	1,405	1,328	1,356	15,100	1,356
2023-02-10	1,430	1,430	1,391	1,413	4,000	1,413
2023-02-09	1,401	1,450	1,401	1,434	6,400	1,434
2023-02-08	1,386	1,399	1,381	1,393	7,000	1,393
2023-02-07	1,420	1,420	1,386	1,386	1,200	1,386
2023-02-06	1,399	1,405	1,380	1,398	3,800	1,398
2023-02-03	1,418	1,427	1,387	1,393	3,500	1,393
2023-02-02	1,422	1,449	1,370	1,429	6,500	1,429
2023-02-01	1,384	1,482	1,371	1,392	17,200	1,392
2023-01-31	1,361	1,379	1,351	1,367	23,000	1,367
2023-01-30	1,365	1,396	1,352	1,354	5,400	1,354
2023-01-27	1,383	1,384	1,364	1,365	1,200	1,365
2023-01-26	1,416	1,416	1,360	1,394	3,000	1,394
2023-01-25	1,403	1,417	1,380	1,386	4,700	1,386
2023-01-24	1,382	1,433	1,371	1,433	7,300	1,433
2023-01-23	1,350	1,393	1,347	1,352	7,900	1,352
2023-01-20	1,349	1,351	1,333	1,333	7,300	1,333
2023-01-19	1,386	1,386	1,349	1,349	5,400	1,349
2023-01-18	1,400	1,400	1,361	1,388	3,100	1,388
2023-01-17	1,399	1,399	1,390	1,397	1,300	1,397
2023-01-16	1,377	1,402	1,372	1,390	2,400	1,390
2023-01-13	1,450	1,452	1,380	1,382	9,900	1,382
2023-01-12	1,471	1,500	1,454	1,454	1,200	1,454
2023-01-11	1,509	1,509	1,469	1,482	2,400	1,482
2023-01-10	1,435	1,515	1,432	1,479	6,500	1,479
2023-01-06	1,441	1,469	1,435	1,435	3,100	1,435
2023-01-05	1,449	1,494	1,434	1,436	2,100	1,436
2023-01-04	1,502	1,502	1,435	1,461	1,200	1,461

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 [2023年度]

3979 (株)うるるの時系列データ [2023年度]