！決算発表予定日 2024/05/14
2146東証P貸借
業種 サービス業
ＵＴグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,770 (24/03/06) | 1,818 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,770 (24/03/06) | 2,062 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,360 | 3,440 | 3,355 | 3,375 | -15 | -0.4 | 118,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,465 | 3,475 | 3,335 | 3,390 | -105 | -3.0 | 327,300 |
| 4/16 | 3,525 | 3,535 | 3,465 | 3,495 | -65 | -1.8 | 157,000 |
| 4/15 | 3,510 | 3,565 | 3,460 | 3,560 | +10 | +0.3 | 162,600 |
| 4/12 | 3,575 | 3,600 | 3,515 | 3,550 | -10 | -0.3 | 163,700 |
| 4/11 | 3,520 | 3,570 | 3,490 | 3,560 | -30 | -0.8 | 171,400 |
| 4/10 | 3,560 | 3,615 | 3,535 | 3,590 | +35 | +1.0 | 187,100 |
| 4/9 | 3,530 | 3,605 | 3,515 | 3,555 | +50 | +1.4 | 116,000 |
| 4/8 | 3,530 | 3,560 | 3,485 | 3,505 | -30 | -0.9 | 167,200 |
| 4/5 | 3,500 | 3,590 | 3,475 | 3,535 | +5 | +0.1 | 150,500 |
| 4/4 | 3,540 | 3,565 | 3,485 | 3,530 | +10 | +0.3 | 167,000 |
| 4/3 | 3,500 | 3,565 | 3,455 | 3,520 | -20 | -0.6 | 175,800 |
| 4/2 | 3,590 | 3,605 | 3,515 | 3,540 | -50 | -1.4 | 201,800 |
| 4/1 | 3,685 | 3,685 | 3,580 | 3,590 | -60 | -1.6 | 172,100 |
| 3/29 | 3,525 | 3,650 | 3,520 | 3,650 | +125 | +3.6 | 239,500 |
| 3/28 | 3,475 | 3,560 | 3,470 | 3,525 | -30 | -0.8 | 152,500 |
| 3/27 | 3,535 | 3,600 | 3,495 | 3,555 | +20 | +0.6 | 151,700 |
| 3/26 | 3,560 | 3,630 | 3,525 | 3,535 | -20 | -0.6 | 179,800 |
| 3/25 | 3,585 | 3,600 | 3,550 | 3,555 | -40 | -1.1 | 218,300 |
| 3/22 | 3,615 | 3,615 | 3,535 | 3,595 | -15 | -0.4 | 183,600 |
| 3/21 | 3,600 | 3,625 | 3,575 | 3,610 | +10 | +0.3 | 215,500 |
| 3/19 | 3,645 | 3,645 | 3,560 | 3,600 | -70 | -1.9 | 198,500 |
| 3/18 | 3,680 | 3,720 | 3,635 | 3,670 | +50 | +1.4 | 289,400 |
| 3/15 | 3,510 | 3,650 | 3,485 | 3,620 | +80 | +2.3 | 329,400 |
| 3/14 | 3,585 | 3,590 | 3,465 | 3,540 | -40 | -1.1 | 291,700 |
| 3/13 | 3,660 | 3,675 | 3,530 | 3,580 | -95 | -2.6 | 295,200 |
| 3/12 | 3,585 | 3,700 | 3,575 | 3,675 | +55 | +1.5 | 194,700 |
| 3/11 | 3,570 | 3,670 | 3,570 | 3,620 | -40 | -1.1 | 191,500 |
| 3/8 | 3,610 | 3,695 | 3,585 | 3,660 | +20 | +0.6 | 242,900 |
| 3/7 | 3,735 | 3,740 | 3,615 | 3,640 | -55 | -1.5 | 231,400 |
| 3/6 | 3,670 | 3,770 | 3,660 | 3,695 | +25 | +0.7 | 313,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて