ユーピーアール(株)
7065（東証STD）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/20 | 1,211 | 1,218 | 1,159 | 1,195 | 59,000 | 1,195 |
| 2022/5/19 | 1,220 | 1,220 | 1,153 | 1,181 | 39,900 | 1,181 |
| 2022/5/18 | 1,238 | 1,277 | 1,222 | 1,236 | 64,400 | 1,236 |
| 2022/5/17 | 1,232 | 1,295 | 1,212 | 1,268 | 41,500 | 1,268 |
| 2022/5/16 | 1,425 | 1,425 | 1,246 | 1,258 | 72,500 | 1,258 |
| 2022/5/13 | 1,505 | 1,509 | 1,405 | 1,407 | 43,900 | 1,407 |
| 2022/5/12 | 1,664 | 1,664 | 1,515 | 1,515 | 28,800 | 1,515 |
| 2022/5/11 | 1,647 | 1,706 | 1,647 | 1,692 | 25,600 | 1,692 |
| 2022/5/10 | 1,669 | 1,708 | 1,597 | 1,708 | 36,600 | 1,708 |
| 2022/5/9 | 1,700 | 1,722 | 1,672 | 1,686 | 28,000 | 1,686 |
| 2022/5/6 | 1,708 | 1,740 | 1,668 | 1,740 | 13,800 | 1,740 |
| 2022/5/2 | 1,724 | 1,740 | 1,615 | 1,628 | 42,900 | 1,628 |
| 2022/4/28 | 1,588 | 1,750 | 1,588 | 1,724 | 52,300 | 1,724 |
| 2022/4/27 | 1,569 | 1,576 | 1,540 | 1,551 | 16,300 | 1,551 |
| 2022/4/26 | 1,599 | 1,616 | 1,565 | 1,569 | 22,000 | 1,569 |
| 2022/4/25 | 1,607 | 1,607 | 1,563 | 1,577 | 14,300 | 1,577 |
| 2022/4/22 | 1,555 | 1,577 | 1,523 | 1,577 | 9,300 | 1,577 |
| 2022/4/21 | 1,568 | 1,627 | 1,505 | 1,566 | 23,500 | 1,566 |
| 2022/4/20 | 1,652 | 1,652 | 1,566 | 1,568 | 15,100 | 1,568 |
| 2022/4/19 | 1,656 | 1,685 | 1,573 | 1,573 | 21,000 | 1,573 |