7065 ユーピーアール(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,000	2,050	2,000	2,050	23,700	2,050
2023-12-28	1,911	1,978	1,900	1,976	42,700	1,976
2023-12-27	1,892	1,928	1,891	1,911	24,400	1,911
2023-12-26	1,926	1,960	1,895	1,898	28,300	1,898
2023-12-25	1,948	1,956	1,917	1,932	17,500	1,932
2023-12-22	1,897	1,956	1,882	1,926	45,400	1,926
2023-12-21	1,882	1,900	1,863	1,873	42,500	1,873
2023-12-20	1,950	1,953	1,890	1,911	50,300	1,911
2023-12-19	1,949	1,992	1,933	1,990	21,400	1,990
2023-12-18	1,925	1,955	1,910	1,950	16,500	1,950
2023-12-15	1,919	1,950	1,919	1,933	13,300	1,933
2023-12-14	2,011	2,011	1,923	1,923	27,400	1,923
2023-12-13	1,986	2,036	1,986	2,022	12,300	2,022
2023-12-12	2,039	2,039	1,979	1,985	10,200	1,985
2023-12-11	1,991	2,019	1,961	2,012	29,000	2,012
2023-12-08	1,974	2,034	1,971	1,991	20,800	1,991
2023-12-07	2,041	2,055	1,965	1,981	59,400	1,981
2023-12-06	2,041	2,125	2,037	2,091	22,700	2,091
2023-12-05	2,061	2,078	2,025	2,041	10,000	2,041
2023-12-04	1,986	2,078	1,980	2,069	23,200	2,069
2023-12-01	2,004	2,019	1,990	2,000	20,100	2,000
2023-11-30	2,020	2,023	1,971	1,994	32,300	1,994
2023-11-29	2,066	2,074	2,023	2,023	24,400	2,023
2023-11-28	2,068	2,150	2,044	2,066	59,000	2,066
2023-11-27	2,019	2,024	1,952	1,987	23,200	1,987
2023-11-24	2,062	2,063	2,006	2,015	11,600	2,015
2023-11-22	2,011	2,034	2,005	2,032	11,100	2,032
2023-11-21	2,008	2,028	1,960	2,026	16,000	2,026
2023-11-20	1,954	2,030	1,954	2,000	36,800	2,000
2023-11-17	1,904	1,949	1,900	1,949	15,200	1,949
2023-11-16	1,921	1,929	1,893	1,895	7,100	1,895
2023-11-15	1,900	1,940	1,900	1,925	7,700	1,925
2023-11-14	1,908	1,921	1,876	1,900	13,500	1,900
2023-11-13	1,910	1,936	1,904	1,926	11,400	1,926
2023-11-10	1,880	1,922	1,872	1,893	16,900	1,893
2023-11-09	1,850	1,911	1,829	1,906	14,300	1,906
2023-11-08	1,925	1,944	1,850	1,856	27,700	1,856
2023-11-07	1,997	1,997	1,905	1,927	40,400	1,927
2023-11-06	1,960	2,017	1,953	1,989	19,000	1,989
2023-11-02	1,945	1,961	1,911	1,926	20,000	1,926
2023-11-01	1,939	1,951	1,885	1,930	21,200	1,930
2023-10-31	1,867	1,964	1,838	1,938	30,500	1,938
2023-10-30	1,957	1,957	1,836	1,868	45,700	1,868
2023-10-27	2,000	2,000	1,919	1,948	65,000	1,948
2023-10-26	2,009	2,052	1,929	1,960	46,500	1,960
2023-10-25	2,097	2,130	2,051	2,052	17,000	2,052
2023-10-24	2,100	2,109	1,965	2,090	29,300	2,090
2023-10-23	2,102	2,117	2,048	2,050	21,700	2,050
2023-10-20	2,154	2,155	2,007	2,105	47,300	2,105
2023-10-19	2,100	2,193	2,071	2,179	43,100	2,179
2023-10-18	2,098	2,113	2,042	2,092	54,600	2,092
2023-10-17	2,019	2,100	1,962	2,050	84,400	2,050
2023-10-16	2,164	2,200	1,899	1,986	210,000	1,986
2023-10-13	2,490	2,490	2,314	2,314	82,600	2,314
2023-10-12	2,545	2,565	2,420	2,527	41,300	2,527
2023-10-11	2,573	2,594	2,525	2,539	25,200	2,539
2023-10-10	2,562	2,635	2,562	2,587	34,100	2,587
2023-10-06	2,519	2,567	2,480	2,545	27,900	2,545
2023-10-05	2,436	2,500	2,406	2,480	40,100	2,480
2023-10-04	2,375	2,460	2,350	2,350	37,800	2,350
2023-10-03	2,635	2,640	2,371	2,399	81,400	2,399
2023-10-02	2,653	2,744	2,608	2,635	67,000	2,635
2023-09-29	2,560	2,677	2,540	2,632	49,400	2,632
2023-09-28	2,472	2,560	2,472	2,536	19,500	2,536
2023-09-27	2,490	2,508	2,476	2,508	4,700	2,508
2023-09-26	2,556	2,560	2,480	2,494	17,900	2,494
2023-09-25	2,567	2,570	2,510	2,556	22,900	2,556
2023-09-22	2,503	2,559	2,475	2,545	21,800	2,545
2023-09-21	2,538	2,538	2,461	2,504	28,400	2,504
2023-09-20	2,435	2,550	2,435	2,536	61,700	2,536
2023-09-19	2,358	2,426	2,301	2,337	24,900	2,337
2023-09-15	2,381	2,400	2,283	2,335	33,400	2,335
2023-09-14	2,440	2,470	2,340	2,382	24,900	2,382
2023-09-13	2,421	2,485	2,421	2,435	15,800	2,435
2023-09-12	2,500	2,524	2,401	2,432	21,200	2,432
2023-09-11	2,562	2,634	2,470	2,478	32,200	2,478
2023-09-08	2,520	2,558	2,506	2,556	18,900	2,556
2023-09-07	2,510	2,582	2,485	2,560	31,500	2,560
2023-09-06	2,488	2,530	2,481	2,505	23,200	2,505
2023-09-05	2,425	2,495	2,425	2,466	13,400	2,466
2023-09-04	2,493	2,493	2,423	2,423	20,200	2,423
2023-09-01	2,480	2,540	2,442	2,491	25,800	2,491
2023-08-31	2,471	2,505	2,435	2,480	27,600	2,480
2023-08-30	2,459	2,463	2,412	2,421	15,700	2,421
2023-08-29	2,330	2,449	2,303	2,449	33,800	2,449
2023-08-28	2,346	2,368	2,277	2,314	26,800	2,314
2023-08-25	2,384	2,401	2,304	2,326	40,000	2,326
2023-08-24	2,470	2,476	2,422	2,422	30,400	2,422
2023-08-23	2,350	2,520	2,350	2,422	86,400	2,422
2023-08-22	2,315	2,349	2,252	2,263	30,900	2,263
2023-08-21	2,216	2,300	2,200	2,300	22,800	2,300
2023-08-18	2,281	2,295	2,241	2,273	12,400	2,273
2023-08-17	2,331	2,331	2,242	2,295	43,900	2,295
2023-08-16	2,528	2,528	2,366	2,375	47,600	2,375
2023-08-15	2,497	2,549	2,461	2,529	17,800	2,529
2023-08-14	2,505	2,550	2,476	2,480	30,400	2,480
2023-08-10	2,558	2,612	2,502	2,531	41,000	2,531
2023-08-09	2,558	2,600	2,539	2,563	20,700	2,563
2023-08-08	2,702	2,702	2,543	2,543	88,200	2,543
2023-08-07	2,705	2,726	2,620	2,726	61,000	2,726
2023-08-04	2,624	2,734	2,624	2,694	101,200	2,694
2023-08-03	2,510	2,643	2,508	2,634	91,700	2,634
2023-08-02	2,485	2,558	2,459	2,527	58,200	2,527
2023-08-01	2,562	2,569	2,471	2,500	68,800	2,500
2023-07-31	2,673	2,719	2,552	2,568	65,200	2,568
2023-07-28	2,626	2,639	2,516	2,631	100,700	2,631
2023-07-27	2,618	2,710	2,567	2,643	97,200	2,643
2023-07-26	2,555	2,688	2,490	2,586	139,500	2,586
2023-07-25	2,515	2,567	2,482	2,547	46,600	2,547
2023-07-24	2,450	2,639	2,450	2,497	96,600	2,497
2023-07-21	2,540	2,540	2,372	2,438	95,400	2,438
2023-07-20	2,555	2,692	2,472	2,521	210,600	2,521
2023-07-19	2,200	2,540	2,200	2,529	265,100	2,529
2023-07-18	2,118	2,224	2,056	2,190	71,700	2,190
2023-07-14	2,160	2,293	2,130	2,218	51,900	2,218
2023-07-13	2,128	2,142	2,087	2,127	26,900	2,127
2023-07-12	2,200	2,203	2,100	2,107	31,600	2,107
2023-07-11	2,323	2,323	2,191	2,200	28,400	2,200
2023-07-10	2,280	2,311	2,231	2,274	23,800	2,274
2023-07-07	2,267	2,350	2,247	2,280	24,100	2,280
2023-07-06	2,361	2,382	2,289	2,314	28,300	2,314
2023-07-05	2,386	2,430	2,358	2,390	24,500	2,390
2023-07-04	2,397	2,421	2,341	2,407	26,200	2,407
2023-07-03	2,421	2,435	2,365	2,394	31,300	2,394
2023-06-30	2,354	2,430	2,337	2,416	62,700	2,416
2023-06-29	2,316	2,359	2,313	2,338	43,000	2,338
2023-06-28	2,290	2,319	2,263	2,293	29,200	2,293
2023-06-27	2,223	2,261	2,183	2,248	33,400	2,248
2023-06-26	2,201	2,281	2,162	2,251	38,000	2,251
2023-06-23	2,195	2,272	2,174	2,234	38,300	2,234
2023-06-22	2,349	2,390	2,179	2,185	75,300	2,185
2023-06-21	2,370	2,416	2,318	2,335	50,400	2,335
2023-06-20	2,263	2,375	2,262	2,375	56,900	2,375
2023-06-19	2,236	2,291	2,212	2,262	38,300	2,262
2023-06-16	2,106	2,213	2,091	2,196	35,300	2,196
2023-06-15	2,130	2,144	2,073	2,106	25,600	2,106
2023-06-14	2,092	2,138	2,080	2,118	48,000	2,118
2023-06-13	2,100	2,126	2,070	2,070	45,600	2,070
2023-06-12	2,119	2,149	2,059	2,124	60,700	2,124
2023-06-09	1,958	2,088	1,946	2,087	80,700	2,087
2023-06-08	1,938	2,033	1,908	1,954	80,900	1,954
2023-06-07	1,892	1,984	1,880	1,940	110,300	1,940
2023-06-06	1,855	1,950	1,835	1,895	127,400	1,895
2023-06-05	1,748	1,869	1,723	1,830	179,800	1,830
2023-06-02	1,581	1,714	1,581	1,693	107,400	1,693
2023-06-01	1,587	1,622	1,550	1,562	63,900	1,562
2023-05-31	1,646	1,676	1,611	1,613	32,700	1,613
2023-05-30	1,688	1,694	1,643	1,675	39,500	1,675
2023-05-29	1,716	1,722	1,686	1,689	37,800	1,689
2023-05-26	1,769	1,772	1,703	1,707	29,100	1,707
2023-05-25	1,783	1,783	1,713	1,760	56,500	1,760
2023-05-24	1,769	1,796	1,747	1,783	48,400	1,783
2023-05-23	1,815	1,815	1,760	1,778	40,500	1,778
2023-05-22	1,845	1,845	1,774	1,815	36,200	1,815
2023-05-19	1,800	1,840	1,773	1,805	55,400	1,805
2023-05-18	1,870	1,879	1,816	1,821	30,200	1,821
2023-05-17	1,846	1,863	1,811	1,848	39,000	1,848
2023-05-16	1,931	1,931	1,821	1,828	85,300	1,828
2023-05-15	1,919	1,930	1,881	1,905	31,800	1,905
2023-05-12	1,947	1,960	1,906	1,916	58,400	1,916
2023-05-11	1,988	2,023	1,953	1,986	42,500	1,986
2023-05-10	2,033	2,064	1,990	1,990	48,700	1,990
2023-05-09	2,103	2,114	1,991	2,044	95,600	2,044
2023-05-08	2,167	2,167	2,079	2,119	45,400	2,119
2023-05-02	2,145	2,180	2,101	2,167	47,500	2,167
2023-05-01	2,104	2,190	2,101	2,171	55,100	2,171
2023-04-28	2,036	2,102	2,006	2,077	39,400	2,077
2023-04-27	2,050	2,212	1,991	2,029	106,500	2,029
2023-04-26	2,064	2,159	2,021	2,082	122,700	2,082
2023-04-25	1,987	2,043	1,961	2,005	44,300	2,005
2023-04-24	1,968	1,995	1,905	1,978	101,700	1,978
2023-04-21	2,171	2,171	1,975	2,018	120,600	2,018
2023-04-20	2,175	2,255	2,137	2,179	63,300	2,179
2023-04-19	2,171	2,266	2,165	2,193	67,100	2,193
2023-04-18	2,427	2,439	2,179	2,181	168,300	2,181
2023-04-17	2,400	2,529	2,360	2,455	156,300	2,455
2023-04-14	2,201	2,295	2,158	2,230	58,100	2,230
2023-04-13	2,217	2,270	2,210	2,222	54,300	2,222
2023-04-12	2,190	2,211	2,163	2,204	19,700	2,204
2023-04-11	2,223	2,250	2,180	2,186	43,600	2,186
2023-04-10	2,211	2,318	2,210	2,273	56,300	2,273
2023-04-07	2,100	2,209	2,100	2,202	42,600	2,202
2023-04-06	2,153	2,160	2,042	2,100	53,600	2,100
2023-04-05	2,285	2,309	2,189	2,189	41,500	2,189
2023-04-04	2,335	2,385	2,284	2,335	31,000	2,335
2023-04-03	2,220	2,330	2,180	2,325	56,900	2,325
2023-03-31	2,316	2,462	2,189	2,257	120,500	2,257
2023-03-30	2,330	2,370	2,251	2,280	62,500	2,280
2023-03-29	2,298	2,323	2,253	2,289	22,700	2,289
2023-03-28	2,324	2,362	2,245	2,300	81,300	2,300
2023-03-27	2,247	2,265	2,218	2,241	14,800	2,241
2023-03-24	2,235	2,260	2,175	2,247	29,200	2,247
2023-03-23	2,246	2,309	2,190	2,263	68,000	2,263
2023-03-22	2,128	2,260	2,121	2,230	83,300	2,230
2023-03-20	2,130	2,130	2,032	2,041	65,700	2,041
2023-03-17	2,144	2,180	2,080	2,180	28,600	2,180
2023-03-16	2,041	2,139	2,041	2,110	37,800	2,110
2023-03-15	2,178	2,191	1,990	2,080	97,600	2,080
2023-03-14	2,191	2,222	2,090	2,173	64,900	2,173
2023-03-13	2,199	2,340	2,147	2,285	44,300	2,285
2023-03-10	2,240	2,350	2,232	2,263	54,800	2,263
2023-03-09	2,150	2,336	2,150	2,234	83,300	2,234
2023-03-08	2,035	2,145	2,011	2,137	36,500	2,137
2023-03-07	2,068	2,087	2,028	2,043	35,700	2,043
2023-03-06	2,000	2,068	1,976	2,032	38,700	2,032
2023-03-03	1,900	2,019	1,899	2,000	50,500	2,000
2023-03-02	1,811	1,918	1,811	1,918	21,100	1,918
2023-03-01	1,838	1,866	1,788	1,851	19,000	1,851
2023-02-28	1,990	1,990	1,829	1,837	65,000	1,837
2023-02-27	1,955	2,035	1,944	1,986	55,000	1,986
2023-02-24	1,870	1,934	1,850	1,915	32,500	1,915
2023-02-22	1,831	1,947	1,830	1,864	62,800	1,864
2023-02-21	1,815	1,868	1,768	1,838	38,300	1,838
2023-02-20	1,717	1,811	1,717	1,787	56,000	1,787
2023-02-17	1,783	1,783	1,681	1,717	73,100	1,717
2023-02-16	1,810	1,840	1,766	1,783	30,000	1,783
2023-02-15	1,859	1,961	1,821	1,828	24,700	1,828
2023-02-14	1,877	1,897	1,768	1,851	70,300	1,851
2023-02-13	1,906	1,948	1,855	1,917	31,400	1,917
2023-02-10	2,000	2,057	1,962	1,962	30,000	1,962
2023-02-09	2,068	2,095	1,951	1,992	38,500	1,992
2023-02-08	2,002	2,072	1,950	2,068	51,000	2,068
2023-02-07	1,886	2,050	1,855	2,029	85,800	2,029
2023-02-06	1,800	1,900	1,763	1,846	33,600	1,846
2023-02-03	1,861	1,874	1,804	1,804	22,300	1,804
2023-02-02	1,899	1,970	1,863	1,889	52,300	1,889
2023-02-01	1,815	1,892	1,750	1,847	48,500	1,847
2023-01-31	1,811	1,870	1,790	1,850	40,600	1,850
2023-01-30	1,850	1,952	1,817	1,839	105,500	1,839
2023-01-27	1,855	1,893	1,790	1,810	60,600	1,810
2023-01-26	1,895	1,919	1,768	1,824	144,700	1,824
2023-01-25	1,644	1,790	1,632	1,735	188,800	1,735
2023-01-24	1,542	1,655	1,541	1,631	171,200	1,631
2023-01-23	1,535	1,535	1,455	1,476	60,000	1,476
2023-01-20	1,501	1,567	1,450	1,526	76,300	1,526
2023-01-19	1,536	1,615	1,503	1,536	81,200	1,536
2023-01-18	1,498	1,582	1,461	1,544	105,900	1,544
2023-01-17	1,345	1,500	1,310	1,487	118,100	1,487
2023-01-16	1,302	1,350	1,250	1,329	106,900	1,329
2023-01-13	1,154	1,199	1,137	1,152	17,500	1,152
2023-01-12	1,135	1,165	1,128	1,150	11,900	1,150
2023-01-11	1,148	1,156	1,121	1,134	15,000	1,134
2023-01-10	1,134	1,154	1,118	1,134	11,000	1,134
2023-01-06	1,092	1,152	1,092	1,105	12,300	1,105
2023-01-05	1,129	1,143	1,076	1,122	10,500	1,122
2023-01-04	1,045	1,127	1,021	1,127	16,300	1,127

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