3990 UUUM(株) 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	439	443	430	434	48,500	434
2023-12-28	417	439	414	439	47,000	439
2023-12-27	404	423	404	421	147,700	421
2023-12-26	412	416	406	406	101,600	406
2023-12-25	423	427	411	415	107,100	415
2023-12-22	433	436	420	423	89,400	423
2023-12-21	438	442	430	436	58,300	436
2023-12-20	458	464	445	445	48,000	445
2023-12-19	446	457	443	457	45,600	457
2023-12-18	452	452	443	447	29,700	447
2023-12-15	442	460	437	452	96,400	452
2023-12-14	456	463	441	446	111,300	446
2023-12-13	451	459	444	451	66,600	451
2023-12-12	468	471	448	449	115,500	449
2023-12-11	477	484	468	468	62,100	468
2023-12-08	477	477	466	472	88,600	472
2023-12-07	491	494	479	487	76,500	487
2023-12-06	496	500	492	496	43,800	496
2023-12-05	504	506	494	494	43,500	494
2023-12-04	503	508	491	507	45,200	507
2023-12-01	523	523	501	503	55,100	503
2023-11-30	522	527	504	513	90,500	513
2023-11-29	522	536	522	526	20,400	526
2023-11-28	541	541	521	528	46,800	528
2023-11-27	541	544	521	531	70,000	531
2023-11-24	545	551	541	544	27,400	544
2023-11-22	561	562	548	548	37,800	548
2023-11-21	555	571	544	570	49,800	570
2023-11-20	546	560	541	557	42,700	557
2023-11-17	536	546	532	546	23,900	546
2023-11-16	530	554	530	536	49,200	536
2023-11-15	524	538	522	535	61,100	535
2023-11-14	533	533	512	514	76,800	514
2023-11-13	539	540	531	533	15,200	533
2023-11-10	541	542	530	538	30,400	538
2023-11-09	551	562	532	543	48,100	543
2023-11-08	562	564	548	554	22,500	554
2023-11-07	567	567	547	562	37,300	562
2023-11-06	540	569	540	562	65,300	562
2023-11-02	524	545	524	535	63,600	535
2023-11-01	530	531	518	520	50,500	520
2023-10-31	538	538	518	531	47,600	531
2023-10-30	542	545	524	533	59,100	533
2023-10-27	551	555	542	550	24,100	550
2023-10-26	570	570	547	552	52,400	552
2023-10-25	570	584	568	578	42,000	578
2023-10-24	562	579	547	570	77,900	570
2023-10-23	568	584	552	552	75,900	552
2023-10-20	590	590	569	582	64,600	582
2023-10-19	585	587	572	574	78,100	574
2023-10-18	564	593	563	592	94,900	592
2023-10-17	576	596	571	574	60,800	574
2023-10-16	602	606	565	568	214,300	568
2023-10-13	638	638	605	612	97,100	612
2023-10-12	648	648	617	638	36,400	638
2023-10-11	643	650	626	632	28,100	632
2023-10-10	620	644	620	641	36,600	641
2023-10-06	619	629	604	620	48,000	620
2023-10-05	620	646	615	616	80,400	616
2023-10-04	625	630	620	621	69,100	621
2023-10-03	682	684	638	645	82,100	645
2023-10-02	720	726	685	685	86,900	685
2023-09-29	731	735	721	721	28,400	721
2023-09-28	743	743	723	731	29,000	731
2023-09-27	738	742	726	741	17,800	741
2023-09-26	749	749	734	741	25,800	741
2023-09-25	754	772	752	757	33,800	757
2023-09-22	735	763	729	759	44,400	759
2023-09-21	766	768	739	741	57,200	741
2023-09-20	763	779	763	766	101,200	766
2023-09-19	750	766	737	753	69,500	753
2023-09-15	775	779	745	745	151,700	745
2023-09-14	768	800	768	775	160,800	775
2023-09-13	744	763	743	763	92,600	763
2023-09-12	723	749	723	745	150,400	745
2023-09-11	688	727	687	723	68,500	723
2023-09-08	701	706	690	700	80,100	700
2023-09-07	715	723	708	716	67,300	716
2023-09-06	720	724	716	722	206,700	722
2023-09-05	722	723	720	720	72,300	720
2023-09-04	723	728	721	721	122,300	721
2023-09-01	723	725	720	721	41,000	721
2023-08-31	726	728	723	725	72,200	725
2023-08-30	723	730	722	726	257,900	726
2023-08-29	717	724	714	721	112,200	721
2023-08-28	722	724	717	718	72,600	718
2023-08-25	712	724	711	714	134,000	714
2023-08-24	715	717	711	713	56,300	713
2023-08-23	712	718	712	714	67,900	714
2023-08-22	720	720	712	712	80,200	712
2023-08-21	724	727	712	719	178,700	719
2023-08-18	720	727	716	716	181,000	716
2023-08-17	719	725	715	719	105,500	719
2023-08-16	715	733	715	723	321,400	723
2023-08-15	716	721	712	717	219,200	717
2023-08-14	727	732	693	715	824,600	715
2023-08-10	705	724	699	722	168,100	722
2023-08-09	682	729	680	727	213,900	727
2023-08-08	689	691	678	686	85,400	686
2023-08-07	666	692	662	692	59,000	692
2023-08-04	672	676	665	676	74,000	676
2023-08-03	681	690	674	683	124,600	683
2023-08-02	665	692	662	691	211,900	691
2023-08-01	672	676	664	665	109,500	665
2023-07-31	640	676	640	672	396,000	672
2023-07-28	622	638	609	633	164,100	633
2023-07-27	629	632	620	632	97,500	632
2023-07-26	630	630	616	626	134,500	626
2023-07-25	646	647	626	629	267,300	629
2023-07-24	644	655	644	645	68,400	645
2023-07-21	649	652	638	647	265,000	647
2023-07-20	661	676	655	655	203,300	655
2023-07-19	681	682	656	670	160,000	670
2023-07-18	680	688	652	675	326,300	675
2023-07-14	682	709	680	695	350,200	695
2023-07-13	680	696	661	692	251,400	692
2023-07-12	733	747	675	683	572,000	683
2023-07-11	686	750	680	725	716,900	725
2023-07-10	787	805	778	791	276,600	791
2023-07-07	750	797	737	793	309,000	793
2023-07-06	743	788	735	750	356,500	750
2023-07-05	764	764	743	751	98,600	751
2023-07-04	732	776	726	764	260,900	764
2023-07-03	724	737	724	734	89,800	734
2023-06-30	730	732	717	723	88,400	723
2023-06-29	740	764	739	740	190,400	740
2023-06-28	718	735	718	729	142,000	729
2023-06-27	708	719	703	711	82,400	711
2023-06-26	704	719	698	719	72,700	719
2023-06-23	725	737	710	719	114,600	719
2023-06-22	745	748	721	722	212,900	722
2023-06-21	717	737	709	735	106,400	735
2023-06-20	716	725	695	721	121,500	721
2023-06-19	697	731	697	718	216,800	718
2023-06-16	665	694	665	691	144,900	691
2023-06-15	679	679	667	672	84,500	672
2023-06-14	685	687	674	679	70,300	679
2023-06-13	684	691	676	686	111,400	686
2023-06-12	648	685	644	681	143,700	681
2023-06-09	676	676	654	654	119,400	654
2023-06-08	688	688	669	670	85,900	670
2023-06-07	693	693	673	690	82,400	690
2023-06-06	690	691	682	687	60,900	687
2023-06-05	676	693	661	692	137,100	692
2023-06-02	688	688	669	676	80,000	676
2023-06-01	699	700	679	682	82,600	682
2023-05-31	680	708	670	700	146,200	700
2023-05-30	685	695	667	687	100,400	687
2023-05-29	671	692	671	686	137,300	686
2023-05-26	670	677	659	663	84,200	663
2023-05-25	681	682	663	670	100,300	670
2023-05-24	666	691	663	673	140,100	673
2023-05-23	670	682	666	666	165,400	666
2023-05-22	650	670	650	660	138,000	660
2023-05-19	644	659	642	654	132,900	654
2023-05-18	636	647	635	638	108,700	638
2023-05-17	633	639	624	635	95,000	635
2023-05-16	638	643	625	636	114,700	636
2023-05-15	635	641	631	633	94,500	633
2023-05-12	642	642	628	638	95,900	638
2023-05-11	636	650	634	638	121,100	638
2023-05-10	641	651	632	635	169,600	635
2023-05-09	630	645	629	635	131,700	635
2023-05-08	625	640	624	626	90,600	626
2023-05-02	615	622	606	621	164,900	621
2023-05-01	619	625	615	616	177,500	616
2023-04-28	627	628	610	616	210,100	616
2023-04-27	630	639	616	622	189,200	622
2023-04-26	620	631	611	620	144,300	620
2023-04-25	634	642	623	623	202,300	623
2023-04-24	619	657	619	624	415,900	624
2023-04-21	617	635	610	619	251,700	619
2023-04-20	626	628	606	620	424,000	620
2023-04-19	648	668	625	636	550,100	636
2023-04-18	603	645	596	638	1,097,500	638
2023-04-17	613	613	613	613	81,500	613
2023-04-14	750	775	750	763	364,200	763
2023-04-13	735	741	719	739	134,800	739
2023-04-12	740	743	732	743	52,700	743
2023-04-11	731	744	731	740	47,000	740
2023-04-10	726	736	720	727	31,000	727
2023-04-07	734	738	719	726	36,900	726
2023-04-06	721	729	716	729	44,200	729
2023-04-05	751	751	725	727	80,100	727
2023-04-04	770	770	748	752	77,400	752
2023-04-03	759	772	759	771	70,500	771
2023-03-31	758	760	742	757	66,300	757
2023-03-30	750	765	750	760	98,400	760
2023-03-29	737	757	737	747	72,200	747
2023-03-28	745	749	735	737	38,500	737
2023-03-27	737	750	735	744	74,400	744
2023-03-24	737	744	728	741	51,200	741
2023-03-23	715	735	708	735	87,900	735
2023-03-22	728	736	723	725	105,400	725
2023-03-20	736	744	708	713	100,100	713
2023-03-17	699	737	699	732	171,400	732
2023-03-16	691	696	672	692	222,800	692
2023-03-15	750	750	706	712	273,700	712
2023-03-14	780	780	728	735	363,600	735
2023-03-13	783	788	769	787	195,000	787
2023-03-10	827	828	796	798	130,700	798
2023-03-09	810	833	803	822	279,600	822
2023-03-08	792	808	785	807	100,100	807
2023-03-07	782	792	778	790	77,000	790
2023-03-06	778	785	774	775	88,500	775
2023-03-03	775	784	771	772	55,200	772
2023-03-02	781	781	767	775	64,200	775
2023-03-01	777	778	769	778	48,300	778
2023-02-28	768	783	767	781	100,000	781
2023-02-27	771	778	763	767	109,100	767
2023-02-24	777	781	766	771	177,500	771
2023-02-22	779	783	772	781	83,300	781
2023-02-21	790	801	783	786	78,900	786
2023-02-20	783	791	771	791	94,600	791
2023-02-17	780	794	779	785	78,400	785
2023-02-16	785	792	773	790	126,700	790
2023-02-15	797	798	773	777	291,500	777
2023-02-14	801	807	788	798	152,300	798
2023-02-13	806	806	795	804	95,100	804
2023-02-10	826	827	806	815	160,800	815
2023-02-09	829	835	823	833	49,900	833
2023-02-08	828	833	821	833	52,000	833
2023-02-07	824	832	818	828	52,300	828
2023-02-06	849	852	826	829	93,800	829
2023-02-03	842	847	833	836	51,100	836
2023-02-02	843	853	826	832	115,600	832
2023-02-01	818	848	818	833	183,100	833
2023-01-31	812	819	803	817	65,500	817
2023-01-30	815	823	803	806	101,600	806
2023-01-27	813	827	809	815	96,500	815
2023-01-26	815	822	805	813	87,400	813
2023-01-25	808	813	798	813	81,200	813
2023-01-24	821	831	810	815	159,000	815
2023-01-23	793	826	790	810	248,500	810
2023-01-20	790	790	775	784	256,900	784
2023-01-19	820	820	790	803	322,900	803
2023-01-18	798	850	793	831	571,700	831
2023-01-17	776	801	763	786	334,600	786
2023-01-16	791	828	772	779	848,100	779
2023-01-13	838	866	837	848	237,800	848
2023-01-12	856	860	838	851	87,000	851
2023-01-11	828	879	826	856	217,400	856
2023-01-10	823	843	818	830	77,700	830
2023-01-06	812	817	803	814	75,500	814
2023-01-05	823	829	807	819	86,800	819
2023-01-04	838	839	814	820	51,400	820

分割・併合履歴： [2018-09-26]1株→3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