3990 UUUM(株) 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 |
---|---|---|---|---|---|---|
2025-02-13 | 530 | 530 | 530 | 530 | 7,400 | 530 |
2025-02-12 | 530 | 531 | 530 | 530 | 7,700 | 530 |
2025-02-10 | 531 | 531 | 530 | 530 | 20,700 | 530 |
2025-02-07 | 531 | 533 | 531 | 531 | 23,500 | 531 |
2025-02-06 | 531 | 531 | 530 | 530 | 27,500 | 530 |
2025-02-05 | 530 | 530 | 530 | 530 | 6,700 | 530 |
2025-02-04 | 530 | 531 | 530 | 530 | 10,100 | 530 |
2025-02-03 | 529 | 531 | 529 | 530 | 21,200 | 530 |
2025-01-31 | 530 | 530 | 529 | 530 | 10,500 | 530 |
2025-01-30 | 530 | 531 | 529 | 530 | 8,100 | 530 |
2025-01-29 | 530 | 531 | 530 | 530 | 4,700 | 530 |
2025-01-28 | 530 | 532 | 529 | 529 | 43,400 | 529 |
2025-01-27 | 530 | 531 | 529 | 530 | 29,400 | 530 |
2025-01-24 | 529 | 530 | 529 | 530 | 21,400 | 530 |
2025-01-23 | 530 | 530 | 529 | 530 | 8,700 | 530 |
2025-01-22 | 530 | 530 | 529 | 530 | 10,100 | 530 |
2025-01-21 | 529 | 531 | 529 | 531 | 39,600 | 531 |
2025-01-20 | 530 | 531 | 529 | 529 | 79,000 | 529 |
2025-01-17 | 529 | 531 | 529 | 530 | 130,600 | 530 |
2025-01-16 | 530 | 531 | 529 | 529 | 127,800 | 529 |
2025-01-15 | 530 | 531 | 530 | 530 | 20,100 | 530 |
2025-01-14 | 531 | 531 | 530 | 530 | 24,200 | 530 |
2025-01-10 | 530 | 531 | 530 | 531 | 15,200 | 531 |
2025-01-09 | 530 | 531 | 530 | 531 | 34,500 | 531 |
2025-01-08 | 530 | 531 | 530 | 531 | 14,700 | 531 |
2025-01-07 | 530 | 531 | 529 | 530 | 98,600 | 530 |
2025-01-06 | 529 | 530 | 528 | 530 | 33,200 | 530 |
分割・併合履歴 : [2018-09-26]1株→3株