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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 530 | 530 | 530 | 530 | 994,700 | 530 |
| 2024-11-20 | 530 | 531 | 530 | 530 | 791,400 | 530 |
| 2024-11-19 | 530 | 531 | 530 | 530 | 1,312,000 | 530 |
| 2024-11-18 | - | - | - | 362 | - | 362 |
| 2024-11-15 | - | - | - | 362 | - | 362 |
| 2024-11-14 | 364 | 366 | 360 | 362 | 26,600 | 362 |
| 2024-11-13 | 362 | 362 | 357 | 359 | 9,200 | 359 |
| 2024-11-12 | 362 | 370 | 357 | 359 | 24,100 | 359 |
| 2024-11-11 | 356 | 361 | 356 | 358 | 17,300 | 358 |
| 2024-11-08 | 358 | 364 | 357 | 360 | 11,200 | 360 |
| 2024-11-07 | 370 | 370 | 360 | 362 | 12,500 | 362 |
| 2024-11-06 | 354 | 369 | 350 | 366 | 35,500 | 366 |
| 2024-11-05 | 352 | 353 | 350 | 351 | 19,200 | 351 |
| 2024-11-01 | 354 | 357 | 353 | 356 | 6,700 | 356 |
| 2024-10-31 | 357 | 357 | 353 | 354 | 5,300 | 354 |
| 2024-10-30 | 358 | 359 | 356 | 357 | 3,500 | 357 |
| 2024-10-29 | 357 | 358 | 354 | 358 | 9,100 | 358 |
| 2024-10-28 | 353 | 359 | 353 | 356 | 19,600 | 356 |
| 2024-10-25 | 365 | 367 | 355 | 355 | 10,800 | 355 |
| 2024-10-24 | 370 | 370 | 367 | 367 | 8,700 | 367 |
| 2024-10-23 | 372 | 373 | 370 | 372 | 8,200 | 372 |
| 2024-10-22 | 378 | 378 | 370 | 370 | 20,200 | 370 |
| 2024-10-21 | 381 | 381 | 377 | 377 | 11,600 | 377 |
| 2024-10-18 | 377 | 379 | 375 | 378 | 6,200 | 378 |
| 2024-10-17 | 376 | 379 | 374 | 376 | 9,100 | 376 |
| 2024-10-16 | 385 | 387 | 373 | 378 | 24,700 | 378 |
| 2024-10-15 | 385 | 390 | 385 | 386 | 6,600 | 386 |
| 2024-10-11 | 388 | 389 | 385 | 388 | 6,400 | 388 |
| 2024-10-10 | 384 | 389 | 384 | 387 | 3,300 | 387 |
| 2024-10-09 | 390 | 390 | 383 | 385 | 5,200 | 385 |
| 2024-10-08 | 384 | 390 | 384 | 385 | 8,800 | 385 |
| 2024-10-07 | 390 | 398 | 385 | 389 | 9,700 | 389 |
| 2024-10-04 | 387 | 391 | 385 | 390 | 9,700 | 390 |
| 2024-10-03 | 390 | 394 | 385 | 387 | 6,500 | 387 |
| 2024-10-02 | 389 | 390 | 385 | 388 | 36,200 | 388 |
| 2024-10-01 | 388 | 393 | 386 | 389 | 7,500 | 389 |
| 2024-09-30 | 381 | 391 | 380 | 384 | 8,700 | 384 |
| 2024-09-27 | 393 | 400 | 393 | 393 | 6,400 | 393 |
| 2024-09-26 | 395 | 397 | 391 | 393 | 8,700 | 393 |
| 2024-09-25 | 397 | 397 | 387 | 390 | 7,600 | 390 |
| 2024-09-24 | 391 | 397 | 384 | 389 | 3,500 | 389 |
| 2024-09-20 | 400 | 400 | 390 | 391 | 15,300 | 391 |
| 2024-09-19 | 385 | 395 | 385 | 394 | 9,600 | 394 |
| 2024-09-18 | 399 | 399 | 385 | 385 | 4,600 | 385 |
| 2024-09-17 | 393 | 393 | 385 | 386 | 5,900 | 386 |
| 2024-09-13 | 388 | 392 | 387 | 388 | 7,500 | 388 |
| 2024-09-12 | 385 | 399 | 384 | 389 | 12,000 | 389 |
| 2024-09-11 | 398 | 404 | 383 | 385 | 26,400 | 385 |
| 2024-09-10 | 399 | 400 | 396 | 399 | 8,500 | 399 |
| 2024-09-09 | 396 | 400 | 394 | 399 | 12,000 | 399 |
| 2024-09-06 | 403 | 403 | 398 | 398 | 7,900 | 398 |
| 2024-09-05 | 402 | 408 | 401 | 402 | 11,700 | 402 |
| 2024-09-04 | 406 | 406 | 398 | 398 | 15,900 | 398 |
| 2024-09-03 | 397 | 415 | 397 | 413 | 53,300 | 413 |
| 2024-09-02 | 397 | 400 | 396 | 400 | 14,000 | 400 |
| 2024-08-30 | 396 | 400 | 393 | 399 | 13,200 | 399 |
| 2024-08-29 | 400 | 403 | 395 | 395 | 19,500 | 395 |
| 2024-08-28 | 401 | 405 | 398 | 402 | 9,000 | 402 |
| 2024-08-27 | 405 | 406 | 399 | 399 | 7,600 | 399 |
| 2024-08-26 | 407 | 407 | 400 | 403 | 6,600 | 403 |
| 2024-08-23 | 398 | 410 | 398 | 407 | 13,400 | 407 |
| 2024-08-22 | 399 | 405 | 399 | 399 | 5,300 | 399 |
| 2024-08-21 | 407 | 408 | 396 | 400 | 8,300 | 400 |
| 2024-08-20 | 416 | 416 | 402 | 410 | 16,400 | 410 |
| 2024-08-19 | 398 | 402 | 394 | 394 | 7,600 | 394 |
| 2024-08-16 | 402 | 410 | 397 | 398 | 7,100 | 398 |
| 2024-08-15 | 403 | 406 | 397 | 397 | 10,100 | 397 |
| 2024-08-14 | 385 | 405 | 385 | 403 | 20,200 | 403 |
| 2024-08-13 | 373 | 386 | 369 | 383 | 20,600 | 383 |
| 2024-08-09 | 370 | 378 | 358 | 368 | 28,300 | 368 |
| 2024-08-08 | 378 | 382 | 372 | 375 | 26,200 | 375 |
| 2024-08-07 | 353 | 388 | 353 | 370 | 45,600 | 370 |
| 2024-08-06 | 374 | 390 | 346 | 377 | 49,200 | 377 |
| 2024-08-05 | 377 | 398 | 334 | 334 | 75,400 | 334 |
| 2024-08-02 | 435 | 436 | 400 | 413 | 47,000 | 413 |
| 2024-08-01 | 456 | 464 | 447 | 448 | 40,100 | 448 |
| 2024-07-31 | 470 | 477 | 456 | 463 | 31,700 | 463 |
| 2024-07-30 | 469 | 479 | 469 | 475 | 15,200 | 475 |
| 2024-07-29 | 465 | 477 | 465 | 470 | 13,500 | 470 |
| 2024-07-26 | 470 | 477 | 463 | 469 | 18,300 | 469 |
| 2024-07-25 | 467 | 477 | 461 | 475 | 35,400 | 475 |
| 2024-07-24 | 480 | 491 | 473 | 474 | 25,500 | 474 |
| 2024-07-23 | 475 | 492 | 475 | 480 | 14,200 | 480 |
| 2024-07-22 | 494 | 494 | 474 | 474 | 46,400 | 474 |
| 2024-07-19 | 506 | 508 | 483 | 492 | 75,600 | 492 |
| 2024-07-18 | 479 | 535 | 478 | 509 | 450,700 | 509 |
| 2024-07-17 | 461 | 474 | 461 | 470 | 34,200 | 470 |
| 2024-07-16 | 460 | 464 | 456 | 459 | 38,300 | 459 |
| 2024-07-12 | 455 | 464 | 450 | 458 | 36,600 | 458 |
| 2024-07-11 | 445 | 457 | 441 | 457 | 37,900 | 457 |
| 2024-07-10 | 446 | 449 | 440 | 448 | 19,200 | 448 |
| 2024-07-09 | 446 | 450 | 435 | 447 | 37,000 | 447 |
| 2024-07-08 | 441 | 450 | 431 | 440 | 29,000 | 440 |
| 2024-07-05 | 447 | 453 | 443 | 443 | 16,000 | 443 |
| 2024-07-04 | 450 | 454 | 445 | 447 | 25,100 | 447 |
| 2024-07-03 | 451 | 455 | 447 | 451 | 14,200 | 451 |
| 2024-07-02 | 458 | 462 | 445 | 452 | 25,500 | 452 |
| 2024-07-01 | 454 | 462 | 452 | 456 | 30,100 | 456 |
| 2024-06-28 | 456 | 456 | 445 | 452 | 18,200 | 452 |
| 2024-06-27 | 448 | 453 | 445 | 451 | 27,100 | 451 |
| 2024-06-26 | 446 | 454 | 443 | 448 | 21,300 | 448 |
| 2024-06-25 | 440 | 448 | 437 | 444 | 32,500 | 444 |
| 2024-06-24 | 450 | 450 | 436 | 443 | 29,100 | 443 |
| 2024-06-21 | 428 | 439 | 428 | 435 | 20,400 | 435 |
| 2024-06-20 | 427 | 437 | 418 | 431 | 29,100 | 431 |
| 2024-06-19 | 450 | 450 | 417 | 426 | 41,500 | 426 |
| 2024-06-18 | 451 | 455 | 444 | 445 | 21,000 | 445 |
| 2024-06-17 | 459 | 462 | 450 | 454 | 30,100 | 454 |
| 2024-06-14 | 436 | 470 | 435 | 460 | 61,700 | 460 |
| 2024-06-13 | 451 | 455 | 440 | 452 | 24,900 | 452 |
| 2024-06-12 | 450 | 466 | 444 | 450 | 44,400 | 450 |
| 2024-06-11 | 453 | 458 | 440 | 457 | 20,200 | 457 |
| 2024-06-10 | 449 | 459 | 436 | 453 | 51,500 | 453 |
| 2024-06-07 | 445 | 455 | 435 | 442 | 137,100 | 442 |
| 2024-06-06 | 429 | 482 | 428 | 468 | 167,400 | 468 |
| 2024-06-05 | 445 | 445 | 429 | 429 | 26,600 | 429 |
| 2024-06-04 | 434 | 443 | 432 | 442 | 70,200 | 442 |
| 2024-06-03 | 420 | 430 | 420 | 429 | 44,000 | 429 |
| 2024-05-31 | 413 | 419 | 408 | 419 | 14,600 | 419 |
| 2024-05-30 | 408 | 427 | 405 | 413 | 24,700 | 413 |
| 2024-05-29 | 422 | 428 | 406 | 412 | 36,000 | 412 |
| 2024-05-28 | 395 | 412 | 395 | 411 | 30,000 | 411 |
| 2024-05-27 | 412 | 413 | 388 | 396 | 73,000 | 396 |
| 2024-05-24 | 409 | 416 | 406 | 412 | 23,300 | 412 |
| 2024-05-23 | 420 | 425 | 405 | 409 | 53,700 | 409 |
| 2024-05-22 | 420 | 429 | 414 | 420 | 43,700 | 420 |
| 2024-05-21 | 435 | 435 | 416 | 427 | 46,600 | 427 |
| 2024-05-20 | 424 | 436 | 420 | 430 | 70,400 | 430 |
| 2024-05-17 | 413 | 424 | 409 | 419 | 81,200 | 419 |
| 2024-05-16 | 405 | 413 | 401 | 412 | 25,500 | 412 |
| 2024-05-15 | 412 | 415 | 405 | 408 | 26,900 | 408 |
| 2024-05-14 | 406 | 410 | 400 | 409 | 22,200 | 409 |
| 2024-05-13 | 404 | 408 | 400 | 404 | 17,800 | 404 |
| 2024-05-10 | 408 | 410 | 400 | 408 | 23,400 | 408 |
| 2024-05-09 | 401 | 410 | 400 | 409 | 20,500 | 409 |
| 2024-05-08 | 400 | 413 | 397 | 405 | 61,800 | 405 |
| 2024-05-07 | 393 | 400 | 391 | 398 | 12,100 | 398 |
| 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
