7065 ユーピーアール(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 | 836 | 850 | 825 | 839 | 24,400 | 839 |
| 2024-11-20 | 835 | 857 | 824 | 841 | 32,800 | 841 |
| 2024-11-19 | 820 | 834 | 807 | 834 | 67,400 | 834 |
| 2024-11-18 | 850 | 859 | 833 | 840 | 35,700 | 840 |
| 2024-11-15 | 882 | 882 | 845 | 848 | 53,700 | 848 |
| 2024-11-14 | 895 | 901 | 880 | 888 | 17,500 | 888 |
| 2024-11-13 | 900 | 900 | 885 | 890 | 12,200 | 890 |
| 2024-11-12 | 898 | 901 | 889 | 890 | 19,900 | 890 |
| 2024-11-11 | 918 | 918 | 890 | 899 | 38,900 | 899 |
| 2024-11-08 | 921 | 940 | 905 | 913 | 25,000 | 913 |
| 2024-11-07 | 946 | 953 | 921 | 921 | 23,900 | 921 |
| 2024-11-06 | 946 | 955 | 936 | 946 | 10,000 | 946 |
| 2024-11-05 | 999 | 999 | 936 | 957 | 15,100 | 957 |
| 2024-11-01 | 974 | 979 | 964 | 970 | 8,400 | 970 |
| 2024-10-31 | 986 | 987 | 972 | 987 | 6,700 | 987 |
| 2024-10-30 | 965 | 987 | 965 | 986 | 7,100 | 986 |
| 2024-10-29 | 936 | 974 | 934 | 965 | 9,400 | 965 |
| 2024-10-28 | 929 | 961 | 919 | 937 | 24,800 | 937 |
| 2024-10-25 | 951 | 951 | 920 | 939 | 31,700 | 939 |
| 2024-10-24 | 976 | 976 | 943 | 951 | 23,800 | 951 |
| 2024-10-23 | 1,014 | 1,043 | 980 | 983 | 52,400 | 983 |
| 2024-10-22 | 1,062 | 1,062 | 1,013 | 1,027 | 12,600 | 1,027 |
| 2024-10-21 | 1,081 | 1,084 | 1,053 | 1,069 | 7,300 | 1,069 |
| 2024-10-18 | 1,095 | 1,095 | 1,066 | 1,083 | 10,500 | 1,083 |
| 2024-10-17 | 1,089 | 1,120 | 1,077 | 1,094 | 17,600 | 1,094 |
| 2024-10-16 | 1,031 | 1,100 | 1,030 | 1,091 | 24,600 | 1,091 |
| 2024-10-15 | 1,115 | 1,115 | 1,068 | 1,074 | 27,000 | 1,074 |
| 2024-10-11 | 1,125 | 1,135 | 1,105 | 1,117 | 14,800 | 1,117 |
| 2024-10-10 | 1,135 | 1,144 | 1,118 | 1,129 | 4,800 | 1,129 |
| 2024-10-09 | 1,124 | 1,133 | 1,116 | 1,133 | 4,600 | 1,133 |
| 2024-10-08 | 1,161 | 1,161 | 1,105 | 1,129 | 15,100 | 1,129 |
| 2024-10-07 | 1,144 | 1,167 | 1,127 | 1,139 | 8,300 | 1,139 |
| 2024-10-04 | 1,113 | 1,131 | 1,111 | 1,125 | 8,800 | 1,125 |
| 2024-10-03 | 1,152 | 1,168 | 1,112 | 1,113 | 22,900 | 1,113 |
| 2024-10-02 | 1,165 | 1,165 | 1,134 | 1,152 | 5,100 | 1,152 |
| 2024-10-01 | 1,127 | 1,155 | 1,127 | 1,153 | 8,300 | 1,153 |
| 2024-09-30 | 1,114 | 1,144 | 1,103 | 1,126 | 6,500 | 1,126 |
| 2024-09-27 | 1,133 | 1,152 | 1,093 | 1,144 | 21,000 | 1,144 |
| 2024-09-26 | 1,108 | 1,118 | 1,093 | 1,118 | 19,600 | 1,118 |
| 2024-09-25 | 1,116 | 1,116 | 1,097 | 1,108 | 7,300 | 1,108 |
| 2024-09-24 | 1,105 | 1,110 | 1,090 | 1,110 | 14,900 | 1,110 |
| 2024-09-20 | 1,106 | 1,106 | 1,091 | 1,099 | 10,500 | 1,099 |
| 2024-09-19 | 1,107 | 1,115 | 1,094 | 1,112 | 7,900 | 1,112 |
| 2024-09-18 | 1,115 | 1,115 | 1,099 | 1,107 | 6,700 | 1,107 |
| 2024-09-17 | 1,103 | 1,118 | 1,088 | 1,095 | 11,900 | 1,095 |
| 2024-09-13 | 1,145 | 1,145 | 1,088 | 1,103 | 33,600 | 1,103 |
| 2024-09-12 | 1,132 | 1,154 | 1,132 | 1,154 | 8,300 | 1,154 |
| 2024-09-11 | 1,175 | 1,175 | 1,112 | 1,127 | 10,100 | 1,127 |
| 2024-09-10 | 1,176 | 1,190 | 1,160 | 1,175 | 3,100 | 1,175 |
| 2024-09-09 | 1,150 | 1,177 | 1,130 | 1,176 | 5,900 | 1,176 |
| 2024-09-06 | 1,210 | 1,210 | 1,166 | 1,167 | 11,300 | 1,167 |
| 2024-09-05 | 1,199 | 1,224 | 1,185 | 1,210 | 15,100 | 1,210 |
| 2024-09-04 | 1,219 | 1,221 | 1,173 | 1,185 | 30,600 | 1,185 |
| 2024-09-03 | 1,250 | 1,257 | 1,238 | 1,244 | 12,900 | 1,244 |
| 2024-09-02 | 1,234 | 1,252 | 1,232 | 1,250 | 15,100 | 1,250 |
| 2024-08-30 | 1,231 | 1,231 | 1,215 | 1,230 | 6,800 | 1,230 |
| 2024-08-29 | 1,206 | 1,231 | 1,206 | 1,231 | 10,500 | 1,231 |
| 2024-08-28 | 1,225 | 1,232 | 1,208 | 1,221 | 34,800 | 1,221 |
| 2024-08-27 | 1,220 | 1,237 | 1,220 | 1,230 | 6,200 | 1,230 |
| 2024-08-26 | 1,215 | 1,225 | 1,198 | 1,225 | 11,600 | 1,225 |
| 2024-08-23 | 1,240 | 1,240 | 1,203 | 1,206 | 22,700 | 1,206 |
| 2024-08-22 | 1,235 | 1,238 | 1,215 | 1,238 | 15,800 | 1,238 |
| 2024-08-21 | 1,232 | 1,235 | 1,196 | 1,235 | 19,300 | 1,235 |
| 2024-08-20 | 1,167 | 1,235 | 1,167 | 1,210 | 24,400 | 1,210 |
| 2024-08-19 | 1,175 | 1,199 | 1,143 | 1,146 | 22,000 | 1,146 |
| 2024-08-16 | 1,199 | 1,199 | 1,179 | 1,186 | 11,800 | 1,186 |
| 2024-08-15 | 1,198 | 1,207 | 1,187 | 1,193 | 4,000 | 1,193 |
| 2024-08-14 | 1,173 | 1,197 | 1,173 | 1,197 | 6,600 | 1,197 |
| 2024-08-13 | 1,135 | 1,175 | 1,135 | 1,173 | 16,800 | 1,173 |
| 2024-08-09 | 1,133 | 1,147 | 1,113 | 1,141 | 28,400 | 1,141 |
| 2024-08-08 | 1,108 | 1,170 | 1,106 | 1,132 | 30,200 | 1,132 |
| 2024-08-07 | 1,031 | 1,125 | 1,031 | 1,095 | 19,900 | 1,095 |
| 2024-08-06 | 1,035 | 1,088 | 1,026 | 1,060 | 54,000 | 1,060 |
| 2024-08-05 | 1,061 | 1,092 | 940 | 955 | 91,600 | 955 |
| 2024-08-02 | 1,236 | 1,236 | 1,181 | 1,181 | 69,600 | 1,181 |
| 2024-08-01 | 1,312 | 1,312 | 1,283 | 1,296 | 33,000 | 1,296 |
| 2024-07-31 | 1,277 | 1,308 | 1,269 | 1,308 | 15,100 | 1,308 |
| 2024-07-30 | 1,300 | 1,305 | 1,270 | 1,275 | 26,300 | 1,275 |
| 2024-07-29 | 1,262 | 1,302 | 1,262 | 1,297 | 15,400 | 1,297 |
| 2024-07-26 | 1,240 | 1,295 | 1,240 | 1,280 | 43,800 | 1,280 |
| 2024-07-25 | 1,290 | 1,293 | 1,233 | 1,240 | 78,900 | 1,240 |
| 2024-07-24 | 1,350 | 1,355 | 1,313 | 1,313 | 37,700 | 1,313 |
| 2024-07-23 | 1,353 | 1,379 | 1,342 | 1,349 | 31,100 | 1,349 |
| 2024-07-22 | 1,343 | 1,399 | 1,343 | 1,361 | 80,500 | 1,361 |
| 2024-07-19 | 1,308 | 1,345 | 1,305 | 1,341 | 73,000 | 1,341 |
| 2024-07-18 | 1,274 | 1,290 | 1,255 | 1,264 | 31,000 | 1,264 |
| 2024-07-17 | 1,211 | 1,285 | 1,211 | 1,275 | 65,100 | 1,275 |
| 2024-07-16 | 1,288 | 1,300 | 1,187 | 1,214 | 144,800 | 1,214 |
| 2024-07-12 | 1,300 | 1,325 | 1,292 | 1,292 | 37,400 | 1,292 |
| 2024-07-11 | 1,282 | 1,308 | 1,269 | 1,302 | 28,600 | 1,302 |
| 2024-07-10 | 1,345 | 1,348 | 1,280 | 1,280 | 72,500 | 1,280 |
| 2024-07-09 | 1,285 | 1,290 | 1,272 | 1,273 | 9,200 | 1,273 |
| 2024-07-08 | 1,284 | 1,293 | 1,267 | 1,285 | 14,800 | 1,285 |
| 2024-07-05 | 1,289 | 1,290 | 1,262 | 1,262 | 33,600 | 1,262 |
| 2024-07-04 | 1,300 | 1,309 | 1,271 | 1,278 | 32,700 | 1,278 |
| 2024-07-03 | 1,289 | 1,301 | 1,277 | 1,300 | 16,300 | 1,300 |
| 2024-07-02 | 1,273 | 1,291 | 1,270 | 1,285 | 26,300 | 1,285 |
| 2024-07-01 | 1,300 | 1,305 | 1,270 | 1,270 | 39,100 | 1,270 |
| 2024-06-28 | 1,322 | 1,322 | 1,291 | 1,295 | 16,000 | 1,295 |
| 2024-06-27 | 1,312 | 1,325 | 1,302 | 1,320 | 14,800 | 1,320 |
| 2024-06-26 | 1,330 | 1,332 | 1,313 | 1,326 | 9,400 | 1,326 |
| 2024-06-25 | 1,312 | 1,330 | 1,312 | 1,329 | 14,300 | 1,329 |
| 2024-06-24 | 1,301 | 1,330 | 1,295 | 1,307 | 16,000 | 1,307 |
| 2024-06-21 | 1,293 | 1,310 | 1,293 | 1,300 | 22,000 | 1,300 |
| 2024-06-20 | 1,290 | 1,304 | 1,280 | 1,294 | 13,400 | 1,294 |
| 2024-06-19 | 1,300 | 1,314 | 1,279 | 1,297 | 15,900 | 1,297 |
| 2024-06-18 | 1,303 | 1,314 | 1,280 | 1,296 | 19,300 | 1,296 |
| 2024-06-17 | 1,320 | 1,323 | 1,285 | 1,303 | 22,700 | 1,303 |
| 2024-06-14 | 1,320 | 1,335 | 1,315 | 1,330 | 16,100 | 1,330 |
| 2024-06-13 | 1,344 | 1,345 | 1,321 | 1,324 | 13,500 | 1,324 |
| 2024-06-12 | 1,348 | 1,354 | 1,324 | 1,344 | 6,200 | 1,344 |
| 2024-06-11 | 1,373 | 1,379 | 1,340 | 1,349 | 22,900 | 1,349 |
| 2024-06-10 | 1,320 | 1,377 | 1,320 | 1,370 | 12,200 | 1,370 |
| 2024-06-07 | 1,311 | 1,320 | 1,303 | 1,319 | 12,600 | 1,319 |
| 2024-06-06 | 1,353 | 1,353 | 1,317 | 1,320 | 14,900 | 1,320 |
| 2024-06-05 | 1,370 | 1,370 | 1,342 | 1,345 | 15,500 | 1,345 |
| 2024-06-04 | 1,382 | 1,385 | 1,369 | 1,370 | 8,500 | 1,370 |
| 2024-06-03 | 1,377 | 1,390 | 1,372 | 1,382 | 17,500 | 1,382 |
| 2024-05-31 | 1,351 | 1,385 | 1,351 | 1,379 | 14,000 | 1,379 |
| 2024-05-30 | 1,398 | 1,398 | 1,351 | 1,352 | 38,100 | 1,352 |
| 2024-05-29 | 1,431 | 1,437 | 1,404 | 1,408 | 12,900 | 1,408 |
| 2024-05-28 | 1,432 | 1,444 | 1,426 | 1,431 | 40,000 | 1,431 |
| 2024-05-27 | 1,419 | 1,439 | 1,419 | 1,430 | 9,200 | 1,430 |
| 2024-05-24 | 1,417 | 1,429 | 1,405 | 1,407 | 13,900 | 1,407 |
| 2024-05-23 | 1,418 | 1,430 | 1,399 | 1,425 | 23,400 | 1,425 |
| 2024-05-22 | 1,434 | 1,439 | 1,400 | 1,415 | 26,800 | 1,415 |
| 2024-05-21 | 1,422 | 1,446 | 1,408 | 1,434 | 19,800 | 1,434 |
| 2024-05-20 | 1,399 | 1,430 | 1,391 | 1,421 | 13,800 | 1,421 |
| 2024-05-17 | 1,366 | 1,413 | 1,366 | 1,399 | 18,700 | 1,399 |
| 2024-05-16 | 1,429 | 1,429 | 1,370 | 1,375 | 28,800 | 1,375 |
| 2024-05-15 | 1,447 | 1,447 | 1,414 | 1,430 | 18,800 | 1,430 |
| 2024-05-14 | 1,441 | 1,455 | 1,440 | 1,441 | 13,700 | 1,441 |
| 2024-05-13 | 1,435 | 1,447 | 1,426 | 1,442 | 12,500 | 1,442 |
| 2024-05-10 | 1,444 | 1,463 | 1,422 | 1,447 | 22,100 | 1,447 |
| 2024-05-09 | 1,424 | 1,438 | 1,399 | 1,432 | 25,500 | 1,432 |
| 2024-05-08 | 1,423 | 1,436 | 1,416 | 1,416 | 19,000 | 1,416 |
| 2024-05-07 | 1,422 | 1,430 | 1,407 | 1,416 | 20,400 | 1,416 |
| 2024-05-02 | 1,417 | 1,440 | 1,402 | 1,412 | 23,300 | 1,412 |
| 2024-05-01 | 1,454 | 1,454 | 1,407 | 1,420 | 50,100 | 1,420 |
| 2024-04-30 | 1,497 | 1,497 | 1,430 | 1,458 | 92,800 | 1,458 |
| 2024-04-26 | 1,422 | 1,425 | 1,380 | 1,391 | 47,100 | 1,391 |
| 2024-04-25 | 1,407 | 1,438 | 1,407 | 1,410 | 50,400 | 1,410 |
| 2024-04-24 | 1,361 | 1,410 | 1,355 | 1,406 | 53,400 | 1,406 |
| 2024-04-23 | 1,350 | 1,367 | 1,336 | 1,354 | 52,500 | 1,354 |
| 2024-04-22 | 1,313 | 1,355 | 1,309 | 1,346 | 63,600 | 1,346 |
| 2024-04-19 | 1,421 | 1,426 | 1,308 | 1,309 | 197,000 | 1,309 |
| 2024-04-18 | 1,440 | 1,472 | 1,416 | 1,457 | 31,000 | 1,457 |
| 2024-04-17 | 1,401 | 1,472 | 1,372 | 1,442 | 54,500 | 1,442 |
| 2024-04-16 | 1,400 | 1,421 | 1,323 | 1,405 | 154,500 | 1,405 |
| 2024-04-15 | 1,429 | 1,502 | 1,401 | 1,430 | 148,900 | 1,430 |
| 2024-04-12 | 1,507 | 1,507 | 1,437 | 1,440 | 106,500 | 1,440 |
| 2024-04-11 | 1,519 | 1,572 | 1,506 | 1,512 | 74,200 | 1,512 |
| 2024-04-10 | 1,520 | 1,554 | 1,516 | 1,534 | 57,300 | 1,534 |
| 2024-04-09 | 1,539 | 1,550 | 1,503 | 1,545 | 34,200 | 1,545 |
| 2024-04-08 | 1,506 | 1,556 | 1,506 | 1,522 | 71,900 | 1,522 |
| 2024-04-05 | 1,569 | 1,571 | 1,504 | 1,506 | 79,900 | 1,506 |
| 2024-04-04 | 1,657 | 1,680 | 1,607 | 1,607 | 61,800 | 1,607 |
| 2024-04-03 | 1,616 | 1,682 | 1,588 | 1,650 | 61,700 | 1,650 |
| 2024-04-02 | 1,659 | 1,706 | 1,642 | 1,656 | 74,000 | 1,656 |
| 2024-04-01 | 1,750 | 1,750 | 1,645 | 1,648 | 108,400 | 1,648 |
| 2024-03-29 | 1,728 | 1,780 | 1,712 | 1,760 | 97,100 | 1,760 |
| 2024-03-28 | 1,653 | 1,719 | 1,645 | 1,702 | 89,200 | 1,702 |
| 2024-03-27 | 1,655 | 1,685 | 1,633 | 1,637 | 39,300 | 1,637 |
| 2024-03-26 | 1,588 | 1,643 | 1,569 | 1,606 | 45,700 | 1,606 |
| 2024-03-25 | 1,615 | 1,635 | 1,588 | 1,588 | 31,900 | 1,588 |
| 2024-03-22 | 1,626 | 1,641 | 1,582 | 1,604 | 54,300 | 1,604 |
| 2024-03-21 | 1,598 | 1,614 | 1,581 | 1,614 | 31,800 | 1,614 |
| 2024-03-19 | 1,559 | 1,577 | 1,531 | 1,564 | 37,800 | 1,564 |
| 2024-03-18 | 1,480 | 1,542 | 1,480 | 1,537 | 28,500 | 1,537 |
| 2024-03-15 | 1,498 | 1,498 | 1,449 | 1,473 | 30,100 | 1,473 |
| 2024-03-14 | 1,487 | 1,502 | 1,481 | 1,502 | 16,200 | 1,502 |
| 2024-03-13 | 1,508 | 1,520 | 1,477 | 1,485 | 26,900 | 1,485 |
| 2024-03-12 | 1,433 | 1,511 | 1,405 | 1,492 | 47,500 | 1,492 |
| 2024-03-11 | 1,411 | 1,428 | 1,398 | 1,426 | 29,900 | 1,426 |
| 2024-03-08 | 1,392 | 1,448 | 1,385 | 1,422 | 33,800 | 1,422 |
| 2024-03-07 | 1,462 | 1,477 | 1,400 | 1,401 | 64,900 | 1,401 |
| 2024-03-06 | 1,430 | 1,474 | 1,424 | 1,450 | 70,700 | 1,450 |
| 2024-03-05 | 1,451 | 1,453 | 1,426 | 1,447 | 78,800 | 1,447 |
| 2024-03-04 | 1,500 | 1,520 | 1,486 | 1,496 | 72,400 | 1,496 |
| 2024-03-01 | 1,531 | 1,531 | 1,513 | 1,515 | 23,500 | 1,515 |
| 2024-02-29 | 1,575 | 1,575 | 1,516 | 1,540 | 48,700 | 1,540 |
| 2024-02-28 | 1,585 | 1,649 | 1,570 | 1,580 | 57,100 | 1,580 |
| 2024-02-27 | 1,585 | 1,592 | 1,540 | 1,572 | 53,400 | 1,572 |
| 2024-02-26 | 1,549 | 1,595 | 1,546 | 1,585 | 40,300 | 1,585 |
| 2024-02-22 | 1,531 | 1,549 | 1,518 | 1,528 | 22,900 | 1,528 |
| 2024-02-21 | 1,549 | 1,550 | 1,501 | 1,509 | 32,100 | 1,509 |
| 2024-02-20 | 1,571 | 1,579 | 1,537 | 1,543 | 56,400 | 1,543 |
| 2024-02-19 | 1,550 | 1,612 | 1,545 | 1,574 | 69,900 | 1,574 |
| 2024-02-16 | 1,473 | 1,533 | 1,461 | 1,519 | 51,600 | 1,519 |
| 2024-02-15 | 1,508 | 1,508 | 1,441 | 1,443 | 51,800 | 1,443 |
| 2024-02-14 | 1,542 | 1,542 | 1,477 | 1,509 | 61,200 | 1,509 |
| 2024-02-13 | 1,556 | 1,578 | 1,544 | 1,559 | 33,200 | 1,559 |
| 2024-02-09 | 1,567 | 1,578 | 1,534 | 1,550 | 70,700 | 1,550 |
| 2024-02-08 | 1,579 | 1,628 | 1,534 | 1,587 | 90,800 | 1,587 |
| 2024-02-07 | 1,599 | 1,620 | 1,583 | 1,588 | 32,200 | 1,588 |
| 2024-02-06 | 1,679 | 1,685 | 1,601 | 1,612 | 53,300 | 1,612 |
| 2024-02-05 | 1,691 | 1,735 | 1,675 | 1,680 | 32,800 | 1,680 |
| 2024-02-02 | 1,682 | 1,712 | 1,671 | 1,681 | 46,000 | 1,681 |
| 2024-02-01 | 1,698 | 1,701 | 1,655 | 1,655 | 40,300 | 1,655 |
| 2024-01-31 | 1,698 | 1,708 | 1,681 | 1,698 | 49,800 | 1,698 |
| 2024-01-30 | 1,750 | 1,750 | 1,710 | 1,715 | 52,100 | 1,715 |
| 2024-01-29 | 1,751 | 1,784 | 1,731 | 1,746 | 56,700 | 1,746 |
| 2024-01-26 | 1,732 | 1,801 | 1,730 | 1,750 | 120,200 | 1,750 |
| 2024-01-25 | 1,753 | 1,755 | 1,663 | 1,720 | 82,500 | 1,720 |
| 2024-01-24 | 1,838 | 1,870 | 1,760 | 1,771 | 96,600 | 1,771 |
| 2024-01-23 | 1,915 | 1,915 | 1,830 | 1,844 | 103,700 | 1,844 |
| 2024-01-22 | 1,900 | 1,915 | 1,870 | 1,915 | 32,900 | 1,915 |
| 2024-01-19 | 1,950 | 1,966 | 1,860 | 1,888 | 78,400 | 1,888 |
| 2024-01-18 | 1,954 | 1,980 | 1,945 | 1,960 | 17,700 | 1,960 |
| 2024-01-17 | 1,925 | 2,008 | 1,925 | 1,951 | 57,400 | 1,951 |
| 2024-01-16 | 1,946 | 1,954 | 1,874 | 1,909 | 65,300 | 1,909 |
| 2024-01-15 | 1,900 | 2,000 | 1,898 | 1,950 | 140,100 | 1,950 |
| 2024-01-12 | 2,075 | 2,090 | 2,024 | 2,082 | 36,500 | 2,082 |
| 2024-01-11 | 2,123 | 2,124 | 2,074 | 2,093 | 31,000 | 2,093 |
| 2024-01-10 | 2,120 | 2,150 | 2,092 | 2,123 | 38,300 | 2,123 |
| 2024-01-09 | 2,186 | 2,230 | 2,096 | 2,112 | 52,800 | 2,112 |
| 2024-01-05 | 2,231 | 2,234 | 2,072 | 2,136 | 65,600 | 2,136 |
| 2024-01-04 | 2,090 | 2,196 | 2,049 | 2,193 | 62,100 | 2,193 |
分割・併合履歴 ： [2019-11-28]1株→5株
