KabuInsight

ユーピーアール

7065
スタンダード/サービス業/UPR Corporation
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
2026-03-13920.0928.0910.0915.0-20.0-2.14%12,700
2026-03-12962.0962.0927.0935.0-3.0-0.32%47,900
2026-03-11966.0969.0938.0938.0+2.0+0.21%8,600
2026-03-10935.0953.0926.0936.0+11.0+1.19%15,300
2026-03-09905.0925.0896.0925.0-24.0-2.53%20,600
2026-03-06951.0966.0943.0949.0-17.0-1.76%4,600
2026-03-05931.0978.0931.0966.0+47.0+5.11%25,100
2026-03-04925.0949.0895.0919.0-44.0-4.57%39,000
2026-03-03973.0975.0963.0963.0-10.0-1.03%12,400
2026-03-021,010.01,010.0971.0973.0-45.0-4.42%21,400
2026-02-27979.01,022.0979.01,018.0+53.0+5.49%17,800
2026-02-26965.0989.0965.0965.0-1.0-0.10%14,400
2026-02-25992.0998.0950.0966.0-35.0-3.50%46,600
2026-02-241,014.01,014.0995.01,001.0-29.0-2.82%25,500
2026-02-201,079.01,079.01,026.01,030.0-49.0-4.54%23,200
2026-02-191,080.01,091.01,072.01,079.0-1.0-0.09%6,000
2026-02-181,056.01,091.01,056.01,080.0+24.0+2.27%18,400
2026-02-171,058.01,080.01,051.01,056.0-6.0-0.56%21,100
2026-02-161,068.01,089.01,057.01,062.0-4.0-0.38%11,800
2026-02-131,062.01,071.01,054.01,066.0-8.0-0.74%15,900
2026-02-121,048.01,098.01,048.01,074.0+23.0+2.19%24,400
2026-02-101,045.01,057.01,042.01,051.0+3.0+0.29%16,900
2026-02-091,043.01,048.01,029.01,048.0+17.0+1.65%13,700
2026-02-061,033.01,033.01,011.01,031.0-3.0-0.29%17,600
2026-02-051,039.01,049.01,029.01,034.0-4.0-0.39%11,900
2026-02-041,047.01,050.01,031.01,038.0-8.0-0.76%15,500
2026-02-031,022.01,061.01,022.01,046.0+32.0+3.16%35,600
2026-02-021,011.01,076.01,011.01,014.0+9.0+0.90%45,700
2026-01-301,013.01,020.0985.01,005.0-18.0-1.76%32,300
2026-01-291,021.01,025.0975.01,023.0-15.0-1.45%43,600
2026-01-281,064.01,072.01,033.01,038.0-46.0-4.24%31,900
2026-01-271,064.01,099.01,052.01,084.0+3.0+0.28%18,400
2026-01-261,075.01,092.01,050.01,081.0-14.0-1.28%38,800
2026-01-231,107.01,112.01,081.01,095.0-7.0-0.64%38,400
2026-01-221,131.01,131.01,043.01,102.0-30.0-2.65%64,400
2026-01-211,083.01,138.01,069.01,132.0+43.0+3.95%44,700
2026-01-201,072.01,130.01,033.01,089.0+17.0+1.59%103,900
2026-01-19965.01,077.0965.01,072.0+111.0+11.55%96,500
2026-01-16950.0961.0925.0961.0+26.0+2.78%56,000
2026-01-15938.0952.0927.0935.0-20.0-2.09%90,100
2026-01-14900.01,037.0876.0955.0+54.0+5.99%448,900
2026-01-13903.0916.0901.0901.0-3.0-0.33%30,500
2026-01-09907.0907.0894.0904.0-3.0-0.33%20,900
2026-01-08873.0912.0871.0907.0+37.0+4.25%40,700
2026-01-07861.0870.0855.0870.0+9.0+1.05%19,200
2026-01-06870.0870.0856.0861.0-4.0-0.46%36,400
2026-01-05852.0869.0845.0865.0+26.0+3.10%29,500
2025-12-30844.0851.0824.0839.0-16.0-1.87%12,100
2025-12-29804.0855.0801.0855.0+65.0+8.23%43,700
2025-12-26790.0790.0786.0790.00.00.00%16,700
2025-12-25796.0799.0781.0790.0+4.0+0.51%31,200
2025-12-24788.0788.0783.0786.0-3.0-0.38%9,900
2025-12-23789.0790.0783.0789.0+4.0+0.51%8,800
2025-12-22797.0797.0785.0785.0-12.0-1.51%10,800
2025-12-19790.0797.0786.0797.0+7.0+0.89%13,000
2025-12-18788.0797.0784.0790.0-4.0-0.50%13,900
2025-12-17797.0803.0788.0794.0-11.0-1.37%8,300
2025-12-16799.0816.0796.0805.0+7.0+0.88%25,700
2025-12-15787.0798.0782.0798.0+4.0+0.50%24,000
2025-12-12738.0825.0732.0794.0+60.0+8.17%144,900
2025-12-11740.0740.0731.0734.0-3.0-0.41%4,300
2025-12-10735.0741.0731.0737.0+1.0+0.14%7,500
2025-12-09744.0744.0736.0736.0-8.0-1.08%6,000
2025-12-08748.0748.0739.0744.0+2.0+0.27%9,100
2025-12-05747.0747.0737.0742.0+3.0+0.41%12,300
2025-12-04727.0742.0723.0739.0+13.0+1.79%11,200
2025-12-03724.0730.0721.0726.0+3.0+0.41%9,200
2025-12-02733.0735.0723.0723.0-5.0-0.69%6,800
2025-12-01719.0729.0719.0728.0+9.0+1.25%10,100
2025-11-28710.0719.0708.0719.0+8.0+1.13%11,000
2025-11-27715.0715.0711.0711.0-4.0-0.56%7,500
2025-11-26714.0717.0710.0715.0+1.0+0.14%15,600
2025-11-25715.0715.0709.0714.0+3.0+0.42%10,300
2025-11-21707.0711.0707.0711.0+4.0+0.57%4,300
2025-11-20707.0712.0705.0707.0+2.0+0.28%5,200
2025-11-19706.0707.0705.0705.00.00.00%1,800
2025-11-18714.0714.0705.0705.0-7.0-0.98%5,700
2025-11-17713.0713.0708.0712.00.00.00%1,800
2025-11-14714.0714.0707.0712.0-2.0-0.28%3,500
2025-11-13715.0715.0703.0714.0+1.0+0.14%9,200
2025-11-12703.0715.0703.0713.0+8.0+1.13%7,200
2025-11-11709.0711.0705.0705.0-5.0-0.70%3,200
2025-11-10710.0714.0708.0710.00.00.00%1,500
2025-11-07713.0716.0709.0710.0-3.0-0.42%2,200
2025-11-06713.0718.0709.0713.0-4.0-0.56%4,700
2025-11-05708.0719.0700.0717.0+14.0+1.99%19,900
2025-11-04700.0708.0700.0703.0+1.0+0.14%2,800
2025-10-31705.0709.0701.0702.0-3.0-0.43%15,800
2025-10-30717.0717.0704.0705.0-10.0-1.40%15,300
2025-10-29720.0726.0713.0715.0-5.0-0.69%9,100
2025-10-28721.0725.0720.0720.0-1.0-0.14%2,800
2025-10-27722.0724.0716.0721.0+6.0+0.84%6,700
2025-10-24729.0729.0715.0715.00.00.00%9,700
2025-10-23720.0720.0715.0715.00.00.00%7,400
2025-10-22710.0719.0708.0715.0+5.0+0.70%10,200
2025-10-21707.0714.0707.0710.0+3.0+0.42%6,300
2025-10-20724.0724.0702.0707.0-17.0-2.35%14,800
2025-10-17712.0724.0712.0724.0+13.0+1.83%10,900
2025-10-16710.0730.0709.0711.0+4.0+0.57%11,600
2025-10-15754.0771.0692.0707.0-39.0-5.23%78,900
2025-10-14747.0751.0745.0746.0-1.0-0.13%6,500
2025-10-10747.0748.0740.0747.00.00.00%2,200
2025-10-09748.0751.0742.0747.0-5.0-0.66%5,600
2025-10-08755.0755.0750.0752.00.00.00%9,000
2025-10-07762.0763.0752.0752.0-12.0-1.57%8,100
2025-10-06758.0769.0758.0764.0+3.0+0.39%5,800
2025-10-03761.0769.0760.0761.0-1.0-0.13%2,600
2025-10-02768.0768.0761.0762.0+2.0+0.26%5,300
2025-10-01767.0775.0760.0760.0-11.0-1.43%5,800
2025-09-30764.0771.0762.0771.0+2.0+0.26%3,200
2025-09-29771.0775.0768.0769.0-2.0-0.26%34,400
2025-09-26772.0774.0771.0771.0-4.0-0.52%12,800
2025-09-25779.0779.0771.0775.0-2.0-0.26%4,500
2025-09-24772.0777.0765.0777.0+5.0+0.65%3,000
2025-09-22764.0772.0762.0772.0+10.0+1.31%6,700
2025-09-19769.0771.0760.0762.0-7.0-0.91%8,400
2025-09-18782.0783.0769.0769.0-14.0-1.79%8,800
2025-09-17789.0789.0772.0783.0-6.0-0.76%9,000
2025-09-16772.0790.0772.0789.0+14.0+1.81%39,800
2025-09-12770.0775.0770.0775.0——1,800

直近120営業日分を表示