うるる
3979グロース/情報･通信業/ULURU.CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 407.0 | 407.0 | 387.0 | 391.0 | -8.0 | -2.01% | 11,200 |
| 2026-03-12 | 388.0 | 399.0 | 382.0 | 399.0 | +3.0 | +0.76% | 6,300 |
| 2026-03-11 | 385.0 | 408.0 | 385.0 | 396.0 | +17.0 | +4.49% | 29,500 |
| 2026-03-10 | 373.0 | 385.0 | 373.0 | 379.0 | +6.0 | +1.61% | 21,300 |
| 2026-03-09 | 372.0 | 380.0 | 372.0 | 373.0 | -6.0 | -1.58% | 7,800 |
| 2026-03-06 | 380.0 | 380.0 | 374.0 | 379.0 | 0.0 | 0.00% | 2,700 |
| 2026-03-05 | 374.0 | 382.0 | 374.0 | 379.0 | +5.0 | +1.34% | 13,300 |
| 2026-03-04 | 366.0 | 382.0 | 365.0 | 374.0 | 0.0 | 0.00% | 42,700 |
| 2026-03-03 | 379.0 | 384.0 | 374.0 | 374.0 | -1.0 | -0.27% | 16,200 |
| 2026-03-02 | 380.0 | 382.0 | 370.0 | 375.0 | -8.0 | -2.09% | 47,400 |
| 2026-02-27 | 384.0 | 387.0 | 380.0 | 383.0 | -1.0 | -0.26% | 9,800 |
| 2026-02-26 | 383.0 | 385.0 | 382.0 | 384.0 | -2.0 | -0.52% | 4,300 |
| 2026-02-25 | 386.0 | 390.0 | 382.0 | 386.0 | 0.0 | 0.00% | 6,700 |
| 2026-02-24 | 397.0 | 401.0 | 383.0 | 386.0 | -3.0 | -0.77% | 18,300 |
| 2026-02-20 | 385.0 | 389.0 | 378.0 | 389.0 | +4.0 | +1.04% | 30,900 |
| 2026-02-19 | 392.0 | 392.0 | 385.0 | 385.0 | -8.0 | -2.04% | 47,700 |
| 2026-02-18 | 398.0 | 398.0 | 392.0 | 393.0 | -2.0 | -0.51% | 8,200 |
| 2026-02-17 | 406.0 | 406.0 | 395.0 | 395.0 | -4.0 | -1.00% | 10,300 |
| 2026-02-16 | 412.0 | 412.0 | 395.0 | 399.0 | -8.0 | -1.97% | 10,500 |
| 2026-02-13 | 421.0 | 421.0 | 392.0 | 407.0 | -7.0 | -1.69% | 52,300 |
| 2026-02-12 | 420.0 | 420.0 | 409.0 | 414.0 | 0.0 | 0.00% | 9,200 |
| 2026-02-10 | 406.0 | 415.0 | 406.0 | 414.0 | +8.0 | +1.97% | 18,200 |
| 2026-02-09 | 410.0 | 410.0 | 406.0 | 406.0 | -3.0 | -0.73% | 9,400 |
| 2026-02-06 | 409.0 | 410.0 | 404.0 | 409.0 | -3.0 | -0.73% | 9,300 |
| 2026-02-05 | 420.0 | 420.0 | 400.0 | 412.0 | -8.0 | -1.90% | 30,800 |
| 2026-02-04 | 422.0 | 423.0 | 419.0 | 420.0 | -2.0 | -0.47% | 7,400 |
| 2026-02-03 | 427.0 | 427.0 | 421.0 | 422.0 | -3.0 | -0.71% | 5,500 |
| 2026-02-02 | 420.0 | 427.0 | 420.0 | 425.0 | +5.0 | +1.19% | 6,400 |
| 2026-01-30 | 418.0 | 426.0 | 417.0 | 420.0 | 0.0 | 0.00% | 5,400 |
| 2026-01-29 | 430.0 | 430.0 | 420.0 | 420.0 | -9.0 | -2.10% | 5,100 |
| 2026-01-28 | 425.0 | 429.0 | 419.0 | 429.0 | +4.0 | +0.94% | 8,100 |
| 2026-01-27 | 430.0 | 430.0 | 417.0 | 425.0 | -5.0 | -1.16% | 36,200 |
| 2026-01-26 | 428.0 | 430.0 | 420.0 | 430.0 | +2.0 | +0.47% | 7,200 |
| 2026-01-23 | 430.0 | 430.0 | 422.0 | 428.0 | +2.0 | +0.47% | 5,200 |
| 2026-01-22 | 418.0 | 429.0 | 418.0 | 426.0 | +6.0 | +1.43% | 17,300 |
| 2026-01-21 | 418.0 | 424.0 | 414.0 | 420.0 | +8.0 | +1.94% | 26,900 |
| 2026-01-20 | 420.0 | 420.0 | 412.0 | 412.0 | -8.0 | -1.90% | 7,700 |
| 2026-01-19 | 415.0 | 420.0 | 413.0 | 420.0 | +2.0 | +0.48% | 7,600 |
| 2026-01-16 | 415.0 | 421.0 | 413.0 | 418.0 | +4.0 | +0.97% | 7,000 |
| 2026-01-15 | 409.0 | 415.0 | 409.0 | 414.0 | +2.0 | +0.49% | 4,700 |
| 2026-01-14 | 414.0 | 419.0 | 410.0 | 412.0 | -5.0 | -1.20% | 4,200 |
| 2026-01-13 | 417.0 | 419.0 | 401.0 | 417.0 | -2.0 | -0.48% | 6,300 |
| 2026-01-09 | 419.0 | 420.0 | 417.0 | 419.0 | +3.0 | +0.72% | 8,000 |
| 2026-01-08 | 413.0 | 422.0 | 413.0 | 416.0 | +1.0 | +0.24% | 16,900 |
| 2026-01-07 | 412.0 | 415.0 | 411.0 | 415.0 | -1.0 | -0.24% | 4,300 |
| 2026-01-06 | 422.0 | 422.0 | 416.0 | 416.0 | -3.0 | -0.72% | 7,400 |
| 2026-01-05 | 420.0 | 423.0 | 416.0 | 419.0 | +3.0 | +0.72% | 9,900 |
| 2025-12-30 | 410.0 | 418.0 | 410.0 | 416.0 | +2.0 | +0.48% | 6,800 |
| 2025-12-29 | 411.0 | 414.0 | 408.0 | 414.0 | +1.0 | +0.24% | 6,200 |
| 2025-12-26 | 415.0 | 416.0 | 410.0 | 413.0 | 0.0 | 0.00% | 10,400 |
| 2025-12-25 | 421.0 | 421.0 | 413.0 | 413.0 | -2.0 | -0.48% | 7,900 |
| 2025-12-24 | 417.0 | 421.0 | 414.0 | 415.0 | -9.0 | -2.12% | 9,100 |
| 2025-12-23 | 417.0 | 424.0 | 415.0 | 424.0 | -1.0 | -0.24% | 5,100 |
| 2025-12-22 | 436.0 | 436.0 | 414.0 | 425.0 | -3.0 | -0.70% | 54,500 |
| 2025-12-19 | 415.0 | 428.0 | 415.0 | 428.0 | +14.0 | +3.38% | 7,300 |
| 2025-12-18 | 413.0 | 419.0 | 412.0 | 414.0 | +5.0 | +1.22% | 5,200 |
| 2025-12-17 | 406.0 | 413.0 | 400.0 | 409.0 | +3.0 | +0.74% | 10,400 |
| 2025-12-16 | 408.0 | 413.0 | 401.0 | 406.0 | +3.0 | +0.74% | 19,100 |
| 2025-12-15 | 403.0 | 404.0 | 401.0 | 403.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-12 | 404.0 | 408.0 | 403.0 | 403.0 | -8.0 | -1.95% | 18,000 |
| 2025-12-11 | 410.0 | 415.0 | 407.0 | 411.0 | +1.0 | +0.24% | 34,700 |
| 2025-12-10 | 409.0 | 412.0 | 407.0 | 410.0 | -1.0 | -0.24% | 6,100 |
| 2025-12-09 | 414.0 | 417.0 | 411.0 | 411.0 | -7.0 | -1.67% | 3,900 |
| 2025-12-08 | 419.0 | 421.0 | 412.0 | 418.0 | +4.0 | +0.97% | 18,800 |
| 2025-12-05 | 414.0 | 419.0 | 414.0 | 414.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-04 | 415.0 | 417.0 | 414.0 | 414.0 | -5.0 | -1.19% | 1,400 |
| 2025-12-03 | 413.0 | 419.0 | 413.0 | 419.0 | +4.0 | +0.96% | 3,700 |
| 2025-12-02 | 417.0 | 422.0 | 413.0 | 415.0 | -6.0 | -1.43% | 20,300 |
| 2025-12-01 | 413.0 | 430.0 | 413.0 | 421.0 | -5.0 | -1.17% | 32,100 |
| 2025-11-28 | 406.0 | 426.0 | 406.0 | 426.0 | +12.0 | +2.90% | 19,000 |
| 2025-11-27 | 404.0 | 423.0 | 404.0 | 414.0 | +4.0 | +0.98% | 21,300 |
| 2025-11-26 | 412.0 | 418.0 | 408.0 | 410.0 | -10.0 | -2.38% | 42,600 |
| 2025-11-25 | 415.0 | 431.0 | 409.0 | 420.0 | 0.0 | 0.00% | 78,600 |
| 2025-11-21 | 425.0 | 429.0 | 410.0 | 420.0 | -5.0 | -1.18% | 38,300 |
| 2025-11-20 | 420.0 | 431.0 | 417.0 | 425.0 | +6.0 | +1.43% | 18,700 |
| 2025-11-19 | 410.0 | 425.0 | 410.0 | 419.0 | +7.0 | +1.70% | 15,800 |
| 2025-11-18 | 425.0 | 426.0 | 406.0 | 412.0 | -14.0 | -3.29% | 37,600 |
| 2025-11-17 | 446.0 | 446.0 | 424.0 | 426.0 | -15.0 | -3.40% | 52,900 |
| 2025-11-14 | 453.0 | 454.0 | 439.0 | 441.0 | -12.0 | -2.65% | 16,200 |
| 2025-11-13 | 447.0 | 455.0 | 441.0 | 453.0 | 0.0 | 0.00% | 19,900 |
| 2025-11-12 | 439.0 | 456.0 | 437.0 | 453.0 | +11.0 | +2.49% | 33,600 |
| 2025-11-11 | 431.0 | 453.0 | 431.0 | 442.0 | +3.0 | +0.68% | 39,300 |
| 2025-11-10 | 421.0 | 439.0 | 419.0 | 439.0 | +23.0 | +5.53% | 24,400 |
| 2025-11-07 | 405.0 | 416.0 | 405.0 | 416.0 | +3.0 | +0.73% | 9,500 |
| 2025-11-06 | 412.0 | 418.0 | 407.0 | 413.0 | -3.0 | -0.72% | 35,400 |
| 2025-11-05 | 418.0 | 418.0 | 395.0 | 416.0 | -2.0 | -0.48% | 65,500 |
| 2025-11-04 | 407.0 | 418.0 | 401.0 | 418.0 | +13.0 | +3.21% | 14,000 |
| 2025-10-31 | 408.0 | 409.0 | 402.0 | 405.0 | -2.0 | -0.49% | 9,700 |
| 2025-10-30 | 405.0 | 407.0 | 395.0 | 407.0 | +1.0 | +0.25% | 43,500 |
| 2025-10-29 | 415.0 | 417.0 | 405.0 | 406.0 | -9.0 | -2.17% | 26,200 |
| 2025-10-28 | 425.0 | 425.0 | 415.0 | 415.0 | -4.0 | -0.95% | 13,300 |
| 2025-10-27 | 410.0 | 420.0 | 410.0 | 419.0 | +10.0 | +2.44% | 23,900 |
| 2025-10-24 | 406.0 | 419.0 | 406.0 | 409.0 | 0.0 | 0.00% | 21,400 |
| 2025-10-23 | 415.0 | 418.0 | 409.0 | 409.0 | -7.0 | -1.68% | 8,600 |
| 2025-10-22 | 418.0 | 425.0 | 405.0 | 416.0 | 0.0 | 0.00% | 22,500 |
| 2025-10-21 | 434.0 | 434.0 | 416.0 | 416.0 | -2.0 | -0.48% | 11,100 |
| 2025-10-20 | 421.0 | 425.0 | 415.0 | 418.0 | 0.0 | 0.00% | 9,400 |
| 2025-10-17 | 409.0 | 425.0 | 409.0 | 418.0 | +2.0 | +0.48% | 9,700 |
| 2025-10-16 | 406.0 | 430.0 | 404.0 | 416.0 | +8.0 | +1.96% | 31,500 |
| 2025-10-15 | 398.0 | 420.0 | 398.0 | 408.0 | +10.0 | +2.51% | 10,800 |
| 2025-10-14 | 409.0 | 416.0 | 398.0 | 398.0 | -19.0 | -4.56% | 18,600 |
| 2025-10-10 | 431.0 | 431.0 | 417.0 | 417.0 | -10.0 | -2.34% | 6,800 |
| 2025-10-09 | 418.0 | 428.0 | 414.0 | 427.0 | +7.0 | +1.67% | 16,800 |
| 2025-10-08 | 417.0 | 425.0 | 409.0 | 420.0 | 0.0 | 0.00% | 23,300 |
| 2025-10-07 | 421.0 | 430.0 | 417.0 | 420.0 | -2.0 | -0.47% | 23,100 |
| 2025-10-06 | 429.0 | 440.0 | 422.0 | 422.0 | -1.0 | -0.24% | 26,700 |
| 2025-10-03 | 423.0 | 437.0 | 422.0 | 423.0 | 0.0 | 0.00% | 11,900 |
| 2025-10-02 | 439.0 | 439.0 | 423.0 | 423.0 | 0.0 | 0.00% | 11,100 |
| 2025-10-01 | 431.0 | 435.0 | 423.0 | 423.0 | -10.0 | -2.31% | 20,900 |
| 2025-09-30 | 445.0 | 445.0 | 430.0 | 433.0 | -19.0 | -4.20% | 28,300 |
| 2025-09-29 | 443.0 | 470.0 | 428.0 | 452.0 | +17.0 | +3.91% | 86,200 |
| 2025-09-26 | 432.3 | 435.0 | 431.5 | 435.0 | +2.5 | +0.58% | 22,400 |
| 2025-09-25 | 432.8 | 433.3 | 432.5 | 432.5 | 0.0 | 0.00% | 8,800 |
| 2025-09-24 | 432.0 | 433.3 | 430.8 | 432.5 | +4.0 | +0.93% | 36,000 |
| 2025-09-22 | 430.5 | 433.3 | 428.0 | 428.5 | -3.3 | -0.75% | 42,800 |
| 2025-09-19 | 430.8 | 432.5 | 428.8 | 431.8 | -0.3 | -0.06% | 26,800 |
| 2025-09-18 | 431.3 | 432.5 | 425.0 | 432.0 | +1.5 | +0.35% | 15,600 |
| 2025-09-17 | 433.3 | 434.5 | 428.8 | 430.5 | -2.8 | -0.63% | 10,800 |
| 2025-09-16 | 434.5 | 434.5 | 423.3 | 433.3 | +3.5 | +0.81% | 10,000 |
| 2025-09-12 | 430.5 | 430.5 | 425.0 | 429.8 | — | — | 26,800 |
直近120営業日分を表示