7065 ユーピーアール(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,660	2,728	2,578	2,728	30,900	2,728
2021-12-29	2,611	2,728	2,566	2,728	16,200	2,728
2021-12-28	2,613	2,666	2,550	2,561	12,900	2,561
2021-12-27	2,704	2,704	2,609	2,609	14,500	2,609
2021-12-24	2,720	2,738	2,660	2,704	21,100	2,704
2021-12-23	2,798	2,800	2,647	2,658	14,000	2,658
2021-12-22	2,552	2,694	2,552	2,690	9,600	2,690
2021-12-21	2,510	2,596	2,510	2,561	21,700	2,561
2021-12-20	2,466	2,635	2,453	2,629	16,900	2,629
2021-12-17	2,526	2,552	2,495	2,502	13,700	2,502
2021-12-16	2,725	2,725	2,562	2,596	17,800	2,596
2021-12-15	2,709	2,716	2,631	2,663	7,800	2,663
2021-12-14	2,691	2,720	2,640	2,709	4,400	2,709
2021-12-13	2,691	2,741	2,606	2,741	22,700	2,741
2021-12-10	2,720	2,728	2,610	2,691	9,800	2,691
2021-12-09	2,735	2,735	2,689	2,700	6,500	2,700
2021-12-08	2,713	2,816	2,698	2,735	11,000	2,735
2021-12-07	2,545	2,733	2,545	2,718	21,100	2,718
2021-12-06	2,605	2,605	2,504	2,545	12,400	2,545
2021-12-03	2,734	2,734	2,577	2,605	31,100	2,605
2021-12-02	2,603	2,677	2,506	2,606	35,400	2,606
2021-12-01	2,625	2,735	2,406	2,703	47,900	2,703
2021-11-30	3,065	3,080	2,590	2,625	89,700	2,625
2021-11-29	2,620	2,696	2,553	2,605	17,000	2,605
2021-11-26	2,830	2,830	2,657	2,698	12,500	2,698
2021-11-25	2,851	2,851	2,800	2,827	6,900	2,827
2021-11-24	2,850	2,901	2,806	2,851	6,200	2,851
2021-11-22	2,951	2,957	2,814	2,851	16,300	2,851
2021-11-19	2,936	2,998	2,936	2,951	3,900	2,951
2021-11-18	3,115	3,115	2,941	2,964	5,500	2,964
2021-11-17	3,060	3,060	2,962	3,045	3,500	3,045
2021-11-16	3,090	3,145	3,040	3,060	15,800	3,060
2021-11-15	3,015	3,090	2,995	3,090	11,800	3,090
2021-11-12	2,994	3,060	2,960	3,015	13,200	3,015
2021-11-11	2,879	2,902	2,810	2,902	8,300	2,902
2021-11-10	2,780	2,820	2,776	2,789	4,200	2,789
2021-11-09	2,927	2,927	2,815	2,858	10,000	2,858
2021-11-08	2,968	2,968	2,878	2,927	6,500	2,927
2021-11-05	2,984	2,984	2,865	2,960	11,600	2,960
2021-11-04	2,820	2,999	2,820	2,995	21,700	2,995
2021-11-02	2,937	2,937	2,765	2,810	28,200	2,810
2021-11-01	2,881	2,904	2,830	2,887	8,400	2,887
2021-10-29	2,808	2,906	2,807	2,881	11,100	2,881
2021-10-28	2,890	2,890	2,756	2,858	14,600	2,858
2021-10-27	2,989	2,989	2,900	2,903	8,700	2,903
2021-10-26	3,020	3,025	2,933	2,939	22,500	2,939
2021-10-25	2,994	3,090	2,896	3,015	31,900	3,015
2021-10-22	2,857	2,943	2,812	2,922	33,300	2,922
2021-10-21	3,000	3,000	2,824	2,891	34,100	2,891
2021-10-20	3,025	3,050	2,887	2,970	35,200	2,970
2021-10-19	2,914	3,065	2,913	2,971	45,700	2,971
2021-10-18	2,751	3,110	2,741	2,913	144,000	2,913
2021-10-15	2,711	2,730	2,538	2,610	21,800	2,610
2021-10-14	2,679	2,716	2,655	2,709	10,600	2,709
2021-10-13	2,719	2,719	2,630	2,679	13,000	2,679
2021-10-12	2,733	2,733	2,650	2,662	15,200	2,662
2021-10-11	2,708	2,754	2,626	2,641	19,900	2,641
2021-10-08	2,595	2,730	2,568	2,708	40,500	2,708
2021-10-07	2,517	2,578	2,456	2,502	24,800	2,502
2021-10-06	2,486	2,527	2,437	2,437	11,200	2,437
2021-10-05	2,488	2,488	2,333	2,448	19,200	2,448
2021-10-04	2,531	2,550	2,400	2,438	21,300	2,438
2021-10-01	2,530	2,530	2,381	2,381	16,800	2,381
2021-09-30	2,584	2,610	2,471	2,515	28,700	2,515
2021-09-29	2,325	2,555	2,256	2,544	89,400	2,544
2021-09-28	2,363	2,363	2,295	2,326	4,900	2,326
2021-09-27	2,320	2,359	2,298	2,343	12,900	2,343
2021-09-24	2,184	2,290	2,180	2,284	14,700	2,284
2021-09-22	2,163	2,194	2,130	2,160	14,800	2,160
2021-09-21	2,117	2,163	2,110	2,163	18,200	2,163
2021-09-17	2,178	2,237	2,164	2,167	17,400	2,167
2021-09-16	2,220	2,222	2,173	2,200	14,400	2,200
2021-09-15	2,263	2,263	2,164	2,210	16,200	2,210
2021-09-14	2,300	2,300	2,242	2,267	10,300	2,267
2021-09-13	2,321	2,321	2,251	2,290	24,500	2,290
2021-09-10	2,307	2,368	2,293	2,311	12,500	2,311
2021-09-09	2,409	2,428	2,290	2,312	15,000	2,312
2021-09-08	2,418	2,465	2,384	2,409	19,200	2,409
2021-09-07	2,350	2,470	2,350	2,400	31,400	2,400
2021-09-06	2,400	2,400	2,311	2,333	17,900	2,333
2021-09-03	2,341	2,412	2,322	2,376	24,200	2,376
2021-09-02	2,259	2,399	2,258	2,365	50,500	2,365
2021-09-01	2,183	2,261	2,159	2,251	17,200	2,251
2021-08-31	2,167	2,204	2,127	2,179	9,900	2,179
2021-08-30	2,271	2,271	2,141	2,194	15,400	2,194
2021-08-27	2,318	2,318	2,191	2,234	6,600	2,234
2021-08-26	2,310	2,322	2,261	2,305	7,900	2,305
2021-08-25	2,194	2,349	2,165	2,326	33,500	2,326
2021-08-24	2,176	2,188	2,110	2,161	14,900	2,161
2021-08-23	2,025	2,106	2,025	2,096	15,500	2,096
2021-08-20	2,046	2,095	2,009	2,025	22,500	2,025
2021-08-19	2,107	2,126	2,050	2,067	49,000	2,067
2021-08-18	2,051	2,119	2,020	2,089	19,100	2,089
2021-08-17	2,162	2,163	2,020	2,072	38,500	2,072
2021-08-16	2,066	2,159	2,062	2,138	29,800	2,138
2021-08-13	2,125	2,169	2,079	2,166	28,000	2,166
2021-08-12	2,171	2,172	2,100	2,125	28,600	2,125
2021-08-11	2,181	2,236	2,169	2,174	19,000	2,174
2021-08-10	2,216	2,216	2,173	2,174	28,600	2,174
2021-08-06	2,308	2,314	2,260	2,260	61,600	2,260
2021-08-05	2,388	2,399	2,304	2,308	22,500	2,308
2021-08-04	2,350	2,410	2,309	2,388	29,800	2,388
2021-08-03	2,352	2,427	2,324	2,350	32,900	2,350
2021-08-02	2,496	2,500	2,345	2,352	36,900	2,352
2021-07-30	2,570	2,570	2,417	2,522	53,000	2,522
2021-07-29	2,528	2,578	2,434	2,566	47,100	2,566
2021-07-28	2,405	2,498	2,357	2,497	32,200	2,497
2021-07-27	2,396	2,442	2,326	2,377	44,500	2,377
2021-07-26	2,476	2,553	2,403	2,423	63,500	2,423
2021-07-21	2,350	2,439	2,288	2,439	58,800	2,439
2021-07-20	2,250	2,371	2,250	2,348	91,000	2,348
2021-07-19	2,235	2,279	2,162	2,225	56,900	2,225
2021-07-16	2,060	2,185	2,060	2,177	77,800	2,177
2021-07-15	2,078	2,114	2,055	2,070	66,600	2,070
2021-07-14	2,242	2,329	2,242	2,271	37,900	2,271
2021-07-13	2,218	2,244	2,205	2,244	13,400	2,244
2021-07-12	2,248	2,248	2,202	2,202	48,700	2,202
2021-07-09	2,210	2,319	2,201	2,270	62,200	2,270
2021-07-08	2,224	2,238	2,213	2,219	13,100	2,219
2021-07-07	2,259	2,259	2,222	2,235	23,300	2,235
2021-07-06	2,290	2,300	2,232	2,263	34,500	2,263
2021-07-05	2,350	2,350	2,271	2,284	14,100	2,284
2021-07-02	2,296	2,340	2,287	2,320	23,800	2,320
2021-07-01	2,305	2,305	2,271	2,284	12,700	2,284
2021-06-30	2,301	2,305	2,266	2,283	33,800	2,283
2021-06-29	2,338	2,355	2,304	2,308	32,600	2,308
2021-06-28	2,352	2,386	2,330	2,344	13,700	2,344
2021-06-25	2,292	2,387	2,290	2,331	31,400	2,331
2021-06-24	2,332	2,332	2,288	2,292	19,300	2,292
2021-06-23	2,365	2,380	2,306	2,356	16,400	2,356
2021-06-22	2,400	2,408	2,350	2,370	41,500	2,370
2021-06-21	2,475	2,475	2,375	2,377	34,300	2,377
2021-06-18	2,548	2,548	2,483	2,498	51,600	2,498
2021-06-17	2,475	2,520	2,455	2,517	26,900	2,517
2021-06-16	2,549	2,550	2,460	2,475	33,000	2,475
2021-06-15	2,700	2,712	2,541	2,541	32,000	2,541
2021-06-14	2,713	2,713	2,637	2,641	14,900	2,641
2021-06-11	2,724	2,772	2,720	2,720	11,300	2,720
2021-06-10	2,738	2,783	2,710	2,724	16,700	2,724
2021-06-09	2,948	2,948	2,708	2,711	40,500	2,711
2021-06-08	2,900	2,947	2,770	2,898	46,300	2,898
2021-06-07	2,577	2,577	2,530	2,557	14,200	2,557
2021-06-04	2,528	2,577	2,501	2,545	28,200	2,545
2021-06-03	2,503	2,534	2,465	2,528	16,700	2,528
2021-06-02	2,614	2,614	2,503	2,503	8,700	2,503
2021-06-01	2,602	2,642	2,553	2,581	7,400	2,581
2021-05-31	2,654	2,682	2,599	2,606	15,700	2,606
2021-05-28	2,670	2,670	2,600	2,654	20,700	2,654
2021-05-27	2,650	2,650	2,600	2,632	9,800	2,632
2021-05-26	2,594	2,656	2,594	2,619	11,000	2,619
2021-05-25	2,670	2,670	2,571	2,594	34,400	2,594
2021-05-24	2,506	2,577	2,506	2,550	19,700	2,550
2021-05-21	2,498	2,517	2,490	2,496	8,200	2,496
2021-05-20	2,500	2,500	2,461	2,498	14,900	2,498
2021-05-19	2,521	2,574	2,425	2,552	18,200	2,552
2021-05-18	2,540	2,588	2,500	2,558	16,700	2,558
2021-05-17	2,600	2,662	2,550	2,550	16,500	2,550
2021-05-14	2,652	2,677	2,581	2,605	17,000	2,605
2021-05-13	2,730	2,750	2,630	2,634	21,200	2,634
2021-05-12	2,842	2,854	2,762	2,766	12,600	2,766
2021-05-11	2,861	2,896	2,807	2,882	8,300	2,882
2021-05-10	2,939	2,983	2,891	2,900	8,800	2,900
2021-05-07	2,905	2,965	2,905	2,939	6,800	2,939
2021-05-06	2,825	2,932	2,825	2,912	10,100	2,912
2021-04-30	2,847	2,880	2,826	2,855	11,100	2,855
2021-04-28	2,861	2,957	2,851	2,897	15,400	2,897
2021-04-27	2,889	2,900	2,862	2,872	9,800	2,872
2021-04-26	2,905	2,919	2,865	2,911	15,800	2,911
2021-04-23	3,000	3,005	2,904	2,916	15,000	2,916
2021-04-22	2,909	2,989	2,909	2,985	7,400	2,985
2021-04-21	2,920	2,938	2,880	2,919	11,500	2,919
2021-04-20	2,950	2,967	2,925	2,967	6,700	2,967
2021-04-19	2,917	2,986	2,903	2,943	17,200	2,943
2021-04-16	2,940	2,984	2,916	2,950	17,200	2,950
2021-04-15	3,020	3,020	2,900	3,010	33,500	3,010
2021-04-14	3,000	3,085	2,950	3,020	21,600	3,020
2021-04-13	3,085	3,110	3,000	3,000	28,200	3,000
2021-04-12	3,135	3,225	3,085	3,100	21,500	3,100
2021-04-09	3,200	3,220	3,140	3,190	7,000	3,190
2021-04-08	3,270	3,275	3,220	3,230	7,800	3,230
2021-04-07	3,280	3,300	3,245	3,270	9,500	3,270
2021-04-06	3,265	3,300	3,160	3,220	13,000	3,220
2021-04-05	3,220	3,280	3,180	3,265	6,600	3,265
2021-04-02	3,300	3,300	3,215	3,265	9,000	3,265
2021-04-01	3,300	3,300	3,200	3,240	7,900	3,240
2021-03-31	3,160	3,250	3,160	3,220	6,400	3,220
2021-03-30	3,195	3,210	3,095	3,160	11,000	3,160
2021-03-29	3,150	3,175	3,010	3,010	20,900	3,010
2021-03-26	3,170	3,170	3,090	3,170	8,600	3,170
2021-03-25	3,250	3,250	3,110	3,110	19,500	3,110
2021-03-24	3,240	3,240	3,165	3,220	5,100	3,220
2021-03-23	3,215	3,240	3,195	3,220	5,600	3,220
2021-03-22	3,200	3,245	3,155	3,215	10,600	3,215
2021-03-19	3,210	3,260	3,155	3,185	12,000	3,185
2021-03-18	3,250	3,300	3,245	3,260	6,000	3,260
2021-03-17	3,325	3,325	3,205	3,240	12,300	3,240
2021-03-16	3,435	3,435	3,325	3,325	4,800	3,325
2021-03-15	3,430	3,430	3,300	3,395	8,100	3,395
2021-03-12	3,430	3,465	3,365	3,410	10,400	3,410
2021-03-11	3,275	3,355	3,260	3,350	5,200	3,350
2021-03-10	3,250	3,265	3,205	3,230	3,000	3,230
2021-03-09	3,150	3,270	3,150	3,220	8,200	3,220
2021-03-08	3,265	3,300	3,165	3,185	6,500	3,185
2021-03-05	3,385	3,385	3,210	3,265	22,600	3,265
2021-03-04	3,440	3,455	3,250	3,315	19,100	3,315
2021-03-03	3,465	3,500	3,365	3,385	22,700	3,385
2021-03-02	3,485	3,540	3,340	3,535	25,100	3,535
2021-03-01	3,470	3,495	3,380	3,445	12,400	3,445
2021-02-26	3,350	3,550	3,330	3,450	19,800	3,450
2021-02-25	3,480	3,585	3,325	3,395	24,300	3,395
2021-02-24	3,300	3,525	3,300	3,440	36,400	3,440
2021-02-22	3,380	3,380	3,220	3,240	29,700	3,240
2021-02-19	3,420	3,425	3,195	3,390	38,400	3,390
2021-02-18	3,435	3,760	3,400	3,490	97,600	3,490
2021-02-17	3,200	3,430	3,200	3,420	80,800	3,420
2021-02-16	3,135	3,170	3,030	3,150	52,100	3,150
2021-02-15	3,165	3,165	3,045	3,065	18,400	3,065
2021-02-12	3,050	3,170	2,993	3,165	35,200	3,165
2021-02-10	3,100	3,100	3,015	3,050	15,900	3,050
2021-02-09	2,985	3,150	2,970	3,110	26,400	3,110
2021-02-08	3,020	3,090	2,950	2,950	22,600	2,950
2021-02-05	2,930	3,020	2,910	3,010	45,500	3,010
2021-02-04	2,886	2,901	2,853	2,884	14,900	2,884
2021-02-03	2,850	2,895	2,850	2,863	17,300	2,863
2021-02-02	2,775	2,848	2,758	2,848	15,000	2,848
2021-02-01	2,725	2,850	2,720	2,753	14,800	2,753
2021-01-29	2,799	2,849	2,724	2,750	32,600	2,750
2021-01-28	2,799	2,834	2,786	2,803	16,700	2,803
2021-01-27	2,842	2,844	2,810	2,833	16,900	2,833
2021-01-26	2,890	2,890	2,811	2,854	25,800	2,854
2021-01-25	2,851	2,887	2,828	2,862	27,400	2,862
2021-01-22	2,889	3,010	2,846	2,863	59,600	2,863
2021-01-21	2,740	2,918	2,740	2,860	83,200	2,860
2021-01-20	2,795	2,795	2,601	2,685	168,200	2,685
2021-01-19	2,888	2,900	2,792	2,806	122,700	2,806
2021-01-18	2,980	3,000	2,861	2,883	89,000	2,883
2021-01-15	3,160	3,160	2,961	3,060	164,700	3,060
2021-01-14	3,400	3,450	3,280	3,360	55,900	3,360
2021-01-13	3,275	3,405	3,270	3,395	18,800	3,395
2021-01-12	3,305	3,345	3,225	3,300	41,100	3,300
2021-01-08	3,335	3,380	3,315	3,355	33,300	3,355
2021-01-07	3,425	3,445	3,345	3,375	15,400	3,375
2021-01-06	3,445	3,515	3,410	3,425	10,100	3,425
2021-01-05	3,475	3,510	3,410	3,450	17,200	3,450
2021-01-04	3,565	3,565	3,430	3,475	23,100	3,475

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