7065 ユーピーアール(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 677 | 705 | 677 | 700 | 14,200 | 700 |
| 2025-05-21 | 673 | 678 | 671 | 676 | 2,500 | 676 |
| 2025-05-20 | 667 | 674 | 667 | 674 | 4,200 | 674 |
| 2025-05-19 | 664 | 667 | 661 | 665 | 5,600 | 665 |
| 2025-05-16 | 659 | 660 | 653 | 659 | 7,000 | 659 |
| 2025-05-15 | 659 | 664 | 652 | 664 | 9,100 | 664 |
| 2025-05-14 | 666 | 669 | 658 | 659 | 9,900 | 659 |
| 2025-05-13 | 672 | 672 | 664 | 664 | 8,800 | 664 |
| 2025-05-12 | 656 | 707 | 654 | 675 | 53,200 | 675 |
| 2025-05-09 | 650 | 656 | 649 | 656 | 5,600 | 656 |
| 2025-05-08 | 652 | 652 | 650 | 650 | 1,800 | 650 |
| 2025-05-07 | 654 | 656 | 650 | 651 | 2,900 | 651 |
| 2025-05-02 | 652 | 652 | 643 | 647 | 9,200 | 647 |
| 2025-05-01 | 650 | 650 | 642 | 649 | 4,800 | 649 |
| 2025-04-30 | 652 | 653 | 650 | 650 | 4,800 | 650 |
| 2025-04-28 | 656 | 657 | 650 | 654 | 6,400 | 654 |
| 2025-04-25 | 658 | 662 | 649 | 654 | 11,400 | 654 |
| 2025-04-24 | 644 | 650 | 641 | 648 | 8,500 | 648 |
| 2025-04-23 | 644 | 647 | 636 | 642 | 18,500 | 642 |
| 2025-04-22 | 643 | 645 | 636 | 640 | 9,800 | 640 |
| 2025-04-21 | 646 | 649 | 640 | 646 | 12,600 | 646 |
| 2025-04-18 | 648 | 656 | 642 | 656 | 13,900 | 656 |
| 2025-04-17 | 639 | 652 | 638 | 651 | 6,300 | 651 |
| 2025-04-16 | 653 | 658 | 639 | 643 | 15,500 | 643 |
| 2025-04-15 | 650 | 658 | 643 | 656 | 9,400 | 656 |
| 2025-04-14 | 651 | 665 | 635 | 651 | 24,000 | 651 |
| 2025-04-11 | 630 | 654 | 618 | 651 | 17,700 | 651 |
| 2025-04-10 | 664 | 669 | 631 | 648 | 28,000 | 648 |
| 2025-04-09 | 617 | 620 | 604 | 617 | 19,700 | 617 |
| 2025-04-08 | 611 | 642 | 611 | 637 | 26,200 | 637 |
| 2025-04-07 | 630 | 630 | 601 | 601 | 46,900 | 601 |
| 2025-04-04 | 717 | 717 | 667 | 673 | 46,700 | 673 |
| 2025-04-03 | 726 | 748 | 723 | 732 | 36,900 | 732 |
| 2025-04-02 | 747 | 750 | 731 | 745 | 27,700 | 745 |
| 2025-04-01 | 761 | 765 | 747 | 747 | 48,500 | 747 |
| 2025-03-31 | 801 | 801 | 775 | 776 | 18,600 | 776 |
| 2025-03-28 | 801 | 805 | 800 | 801 | 37,000 | 801 |
| 2025-03-27 | 806 | 810 | 800 | 800 | 8,200 | 800 |
| 2025-03-26 | 809 | 809 | 800 | 807 | 10,300 | 807 |
| 2025-03-25 | 809 | 809 | 798 | 803 | 39,100 | 803 |
| 2025-03-24 | 812 | 812 | 794 | 800 | 21,300 | 800 |
| 2025-03-21 | 785 | 810 | 780 | 802 | 22,800 | 802 |
| 2025-03-19 | 760 | 779 | 760 | 779 | 13,100 | 779 |
| 2025-03-18 | 755 | 759 | 752 | 758 | 7,400 | 758 |
| 2025-03-17 | 755 | 757 | 749 | 755 | 12,800 | 755 |
| 2025-03-14 | 758 | 758 | 753 | 753 | 9,800 | 753 |
| 2025-03-13 | 746 | 760 | 746 | 757 | 11,200 | 757 |
| 2025-03-12 | 739 | 750 | 739 | 745 | 16,100 | 745 |
| 2025-03-11 | 743 | 747 | 738 | 742 | 12,400 | 742 |
| 2025-03-10 | 747 | 752 | 741 | 752 | 10,000 | 752 |
| 2025-03-07 | 737 | 746 | 735 | 746 | 8,200 | 746 |
| 2025-03-06 | 739 | 747 | 738 | 745 | 10,700 | 745 |
| 2025-03-05 | 737 | 743 | 736 | 739 | 7,200 | 739 |
| 2025-03-04 | 747 | 747 | 731 | 741 | 22,200 | 741 |
| 2025-03-03 | 746 | 748 | 737 | 746 | 19,500 | 746 |
| 2025-02-28 | 751 | 753 | 741 | 746 | 21,700 | 746 |
| 2025-02-27 | 751 | 756 | 745 | 756 | 10,300 | 756 |
| 2025-02-26 | 767 | 767 | 740 | 756 | 44,600 | 756 |
| 2025-02-25 | 772 | 777 | 766 | 766 | 22,400 | 766 |
| 2025-02-21 | 772 | 777 | 766 | 773 | 24,300 | 773 |
| 2025-02-20 | 780 | 781 | 776 | 776 | 8,000 | 776 |
| 2025-02-19 | 780 | 785 | 778 | 782 | 9,100 | 782 |
| 2025-02-18 | 781 | 785 | 776 | 783 | 17,700 | 783 |
| 2025-02-17 | 774 | 787 | 774 | 781 | 15,300 | 781 |
| 2025-02-14 | 780 | 780 | 774 | 774 | 10,600 | 774 |
| 2025-02-13 | 775 | 785 | 773 | 785 | 15,000 | 785 |
| 2025-02-12 | 780 | 785 | 767 | 774 | 48,600 | 774 |
| 2025-02-10 | 780 | 790 | 777 | 783 | 21,100 | 783 |
| 2025-02-07 | 789 | 790 | 781 | 783 | 6,700 | 783 |
| 2025-02-06 | 778 | 792 | 775 | 789 | 13,800 | 789 |
| 2025-02-05 | 776 | 786 | 776 | 779 | 8,300 | 779 |
| 2025-02-04 | 776 | 789 | 771 | 777 | 17,500 | 777 |
| 2025-02-03 | 790 | 794 | 771 | 772 | 20,800 | 772 |
| 2025-01-31 | 821 | 823 | 794 | 794 | 31,400 | 794 |
| 2025-01-30 | 832 | 832 | 822 | 823 | 9,300 | 823 |
| 2025-01-29 | 825 | 836 | 821 | 832 | 12,400 | 832 |
| 2025-01-28 | 817 | 825 | 812 | 824 | 8,100 | 824 |
| 2025-01-27 | 803 | 825 | 803 | 824 | 14,900 | 824 |
| 2025-01-24 | 797 | 812 | 797 | 802 | 21,700 | 802 |
| 2025-01-23 | 795 | 797 | 789 | 791 | 11,400 | 791 |
| 2025-01-22 | 777 | 795 | 777 | 792 | 12,900 | 792 |
| 2025-01-21 | 773 | 782 | 773 | 776 | 9,100 | 776 |
| 2025-01-20 | 765 | 782 | 765 | 771 | 26,600 | 771 |
| 2025-01-17 | 793 | 793 | 750 | 765 | 72,000 | 765 |
| 2025-01-16 | 806 | 806 | 791 | 792 | 29,600 | 792 |
| 2025-01-15 | 810 | 818 | 791 | 791 | 49,100 | 791 |
| 2025-01-14 | 828 | 874 | 800 | 816 | 141,100 | 816 |
| 2025-01-10 | 831 | 842 | 831 | 831 | 10,100 | 831 |
| 2025-01-09 | 843 | 843 | 825 | 838 | 25,500 | 838 |
| 2025-01-08 | 834 | 841 | 832 | 837 | 14,700 | 837 |
| 2025-01-07 | 852 | 852 | 834 | 834 | 17,500 | 834 |
| 2025-01-06 | 845 | 847 | 833 | 847 | 18,300 | 847 |
分割・併合履歴 ： [2019-11-28]1株→5株