7065 ユーピーアール(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,845	2,972	2,781	2,900	269,100	2,900
2019-12-27	2,590	2,945	2,580	2,878	587,100	2,878
2019-12-26	2,477	2,554	2,437	2,552	229,400	2,552
2019-12-25	2,472	2,493	2,364	2,427	128,200	2,427
2019-12-24	2,335	2,443	2,316	2,438	180,900	2,438
2019-12-23	2,227	2,339	2,222	2,285	83,300	2,285
2019-12-20	2,282	2,300	2,213	2,230	53,600	2,230
2019-12-19	2,270	2,298	2,215	2,282	46,000	2,282
2019-12-18	2,232	2,339	2,206	2,297	145,100	2,297
2019-12-17	2,201	2,245	2,149	2,192	93,300	2,192
2019-12-16	2,263	2,263	2,182	2,195	131,800	2,195
2019-12-13	2,258	2,310	2,162	2,310	235,700	2,310
2019-12-12	2,406	2,431	2,102	2,115	410,000	2,115
2019-12-11	2,420	2,487	2,404	2,406	65,600	2,406
2019-12-10	2,400	2,481	2,395	2,426	82,600	2,426
2019-12-09	2,428	2,442	2,360	2,440	91,900	2,440
2019-12-06	2,348	2,472	2,333	2,468	100,200	2,468
2019-12-05	2,484	2,500	2,326	2,348	192,800	2,348
2019-12-04	2,350	2,505	2,325	2,485	182,800	2,485
2019-12-03	2,305	2,388	2,170	2,371	211,200	2,371
2019-12-02	2,400	2,410	2,227	2,283	197,000	2,283
2019-11-29	2,547	2,600	2,342	2,380	229,300	2,380
2019-11-28	2,610	2,630	2,326	2,550	255,700	2,550
2019-11-27	12,430	13,120	12,400	12,800	44,000	2,560
2019-11-26	13,030	13,040	12,000	12,260	58,500	2,452
2019-11-25	11,800	12,550	11,730	12,470	73,300	2,494
2019-11-22	10,920	11,710	10,790	11,480	45,300	2,296
2019-11-21	10,490	10,950	10,400	10,760	29,300	2,152
2019-11-20	11,200	11,200	10,380	10,550	43,000	2,110
2019-11-19	11,400	11,400	11,020	11,200	17,300	2,240
2019-11-18	11,410	11,550	11,160	11,280	16,000	2,256
2019-11-15	11,250	11,550	11,070	11,490	22,000	2,298
2019-11-14	11,110	11,400	10,870	11,150	20,700	2,230
2019-11-13	11,630	11,660	11,000	11,140	28,000	2,228
2019-11-12	11,090	11,530	10,800	11,360	39,700	2,272
2019-11-11	11,650	11,670	10,950	11,170	47,500	2,234
2019-11-08	11,060	12,470	11,030	11,770	133,000	2,354
2019-11-07	11,700	12,260	10,730	11,360	150,900	2,272
2019-11-06	9,450	10,800	9,240	10,800	97,200	2,160
2019-11-05	9,060	9,450	9,060	9,300	18,200	1,860
2019-11-01	9,150	9,350	8,880	8,970	34,300	1,794
2019-10-31	9,690	10,080	9,150	9,230	54,900	1,846
2019-10-30	10,110	10,300	9,570	9,680	50,700	1,936
2019-10-29	9,560	10,280	9,520	10,040	87,300	2,008
2019-10-28	9,440	9,590	9,230	9,460	29,800	1,892
2019-10-25	9,500	9,650	8,950	9,410	46,500	1,882
2019-10-24	9,050	9,620	8,890	9,380	70,000	1,876
2019-10-23	8,590	9,160	8,390	9,090	75,900	1,818
2019-10-21	8,810	9,410	8,220	8,470	164,200	1,694
2019-10-18	7,820	9,280	7,720	9,130	217,800	1,826
2019-10-17	7,880	8,100	7,520	7,900	72,500	1,580
2019-10-16	7,610	7,800	7,250	7,800	232,900	1,560
2019-10-15	5,910	6,810	5,820	6,810	121,800	1,362
2019-10-11	6,250	6,250	5,710	5,810	42,000	1,162
2019-10-10	6,180	6,240	6,020	6,200	22,900	1,240
2019-10-09	5,950	6,200	5,950	6,150	27,700	1,230
2019-10-08	5,900	6,040	5,900	5,950	16,500	1,190
2019-10-07	5,870	5,950	5,800	5,930	10,700	1,186
2019-10-04	5,960	6,040	5,870	5,900	21,200	1,180
2019-10-03	5,800	5,920	5,750	5,860	20,000	1,172
2019-10-02	5,960	6,120	5,810	5,860	33,200	1,172
2019-10-01	5,840	6,070	5,770	6,030	40,700	1,206
2019-09-30	5,830	5,830	5,680	5,770	19,400	1,154
2019-09-27	5,550	5,720	5,460	5,610	20,200	1,122
2019-09-26	5,720	5,860	5,550	5,550	30,000	1,110
2019-09-25	5,690	5,900	5,500	5,790	45,900	1,158
2019-09-24	5,320	5,740	5,300	5,690	56,300	1,138
2019-09-20	5,270	5,340	5,160	5,230	16,600	1,046
2019-09-19	5,350	5,440	5,160	5,250	22,400	1,050
2019-09-18	4,990	5,230	4,980	5,220	13,800	1,044
2019-09-17	5,060	5,080	4,960	4,990	15,500	998
2019-09-13	5,080	5,090	4,935	5,010	18,300	1,002
2019-09-12	5,090	5,190	4,995	5,020	22,200	1,004
2019-09-11	5,100	5,230	5,010	5,060	20,900	1,012
2019-09-10	5,360	5,390	5,060	5,150	25,400	1,030
2019-09-09	5,260	5,430	5,170	5,320	31,400	1,064
2019-09-06	5,680	5,720	5,100	5,220	73,800	1,044
2019-09-05	5,310	5,640	5,250	5,610	79,600	1,122
2019-09-04	5,180	5,320	5,040	5,120	52,000	1,024
2019-09-03	5,360	5,440	5,100	5,150	58,600	1,030
2019-09-02	5,470	5,530	5,240	5,460	33,000	1,092
2019-08-30	5,490	5,760	5,400	5,530	52,000	1,106
2019-08-29	5,840	6,020	5,400	5,440	66,100	1,088
2019-08-28	6,000	6,100	5,930	5,970	18,600	1,194
2019-08-27	6,140	6,260	6,010	6,020	16,300	1,204
2019-08-26	5,860	6,130	5,850	6,100	18,800	1,220
2019-08-23	6,150	6,180	5,970	6,060	21,500	1,212
2019-08-22	6,480	6,580	6,150	6,190	52,500	1,238
2019-08-21	6,010	6,460	6,010	6,350	73,500	1,270
2019-08-20	6,110	6,110	5,840	5,910	25,800	1,182
2019-08-19	6,180	6,260	5,880	6,020	30,600	1,204
2019-08-16	6,230	6,350	6,030	6,110	42,400	1,222
2019-08-15	6,260	6,600	6,200	6,230	72,700	1,246
2019-08-14	6,640	6,930	6,290	6,360	99,600	1,272
2019-08-13	6,150	6,710	6,150	6,640	91,200	1,328
2019-08-09	6,370	6,380	6,050	6,150	52,600	1,230
2019-08-08	6,000	6,470	5,850	6,280	121,800	1,256
2019-08-07	5,580	5,880	5,580	5,880	112,500	1,176
2019-08-06	5,080	5,560	5,070	5,500	50,100	1,100
2019-08-05	5,510	5,720	5,140	5,330	56,900	1,066
2019-08-02	5,380	5,620	5,280	5,540	59,000	1,108
2019-08-01	5,530	5,690	5,380	5,400	70,400	1,080
2019-07-31	5,100	5,560	5,080	5,540	80,000	1,108
2019-07-30	5,220	5,280	5,040	5,080	53,800	1,016
2019-07-29	5,400	5,550	5,290	5,290	73,300	1,058
2019-07-26	5,170	5,350	5,080	5,330	72,800	1,066
2019-07-25	5,030	5,170	4,845	5,170	50,100	1,034
2019-07-24	5,000	5,060	4,855	4,955	104,200	991
2019-07-23	5,250	5,350	5,050	5,110	83,000	1,022
2019-07-22	5,250	5,390	5,160	5,220	103,800	1,044
2019-07-19	5,140	5,500	5,080	5,300	399,400	1,060
2019-07-18	4,760	5,500	4,670	5,040	370,800	1,008
2019-07-17	4,695	5,000	4,465	4,865	422,200	973
2019-07-16	4,570	4,570	4,405	4,570	260,500	914
2019-07-12	3,985	3,985	3,795	3,870	106,000	774
2019-07-11	4,375	4,380	3,980	4,005	94,800	801
2019-07-10	4,250	4,460	4,180	4,445	74,300	889
2019-07-09	4,545	4,545	4,250	4,310	86,700	862
2019-07-08	4,590	4,620	4,390	4,475	125,600	895
2019-07-05	4,220	4,555	4,125	4,550	296,900	910
2019-07-04	4,050	4,250	3,940	4,210	311,900	842
2019-07-03	3,740	3,865	3,635	3,860	60,300	772
2019-07-02	3,875	3,925	3,680	3,715	101,300	743
2019-07-01	3,985	4,050	3,830	3,860	125,200	772
2019-06-28	3,945	3,970	3,820	3,895	87,900	779
2019-06-27	3,750	3,930	3,730	3,925	127,900	785
2019-06-26	3,770	3,770	3,660	3,710	44,500	742
2019-06-25	3,680	3,790	3,650	3,780	81,400	756
2019-06-24	3,780	3,800	3,590	3,635	75,500	727
2019-06-21	3,600	3,740	3,585	3,720	82,100	744
2019-06-20	3,615	3,690	3,455	3,600	110,500	720
2019-06-19	3,620	3,705	3,400	3,610	177,800	722
2019-06-18	3,900	3,910	3,560	3,595	148,300	719
2019-06-17	3,740	3,895	3,710	3,860	212,100	772
2019-06-14	3,805	4,085	3,740	3,810	497,100	762
2019-06-13	4,270	4,455	3,805	3,940	1,051,400	788
2019-06-12	4,000	4,085	3,630	3,990	1,377,000	798

分割・併合履歴： [2019-11-28]1株→5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