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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
