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15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) | 1,942 (24/11/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,770 (24/03/06) | 1,942 (24/11/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,050 | 2,216 | 2,033 | 2,180 | +145 | +7.1 | 6,699,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,050 | 2,216 | 2,033 | 2,180 | +145 | +7.1 | 6,420,700 |
| 24/11 | 2,600 | 2,729 | 1,942 | 2,035 | -586 | -22.4 | 10,246,500 |
| 24/10 | 2,740 | 2,768 | 2,485 | 2,621 | -131 | -4.8 | 7,050,400 |
| 24/09 | 2,867 | 2,900 | 2,571 | 2,752 | -76 | -2.7 | 5,994,600 |
| 24/08 | 3,205 | 3,205 | 2,377 | 2,828 | -437 | -13.4 | 10,290,300 |
| 24/07 | 3,320 | 3,525 | 3,045 | 3,265 | +10 | +0.3 | 6,999,500 |
| 24/06 | 3,020 | 3,290 | 2,744 | 3,255 | +245 | +8.1 | 7,012,500 |
| 24/05 | 3,290 | 3,430 | 2,859 | 3,010 | -320 | -9.6 | 6,823,000 |
| 24/04 | 3,685 | 3,685 | 3,245 | 3,330 | -320 | -8.8 | 3,819,300 |
| 24/03 | 3,515 | 3,770 | 3,465 | 3,650 | +140 | +4.0 | 4,751,400 |
| 24/02 | 2,345 | 3,575 | 2,343 | 3,510 | +1,118 | +46.7 | 10,237,700 |
| 24/01 | 2,406 | 2,465 | 2,062 | 2,392 | -52 | -2.1 | 5,453,100 |
| 23/12 | 2,210 | 2,458 | 2,098 | 2,444 | +229 | +10.3 | 6,615,200 |
| 23/11 | 1,887 | 2,318 | 1,861 | 2,215 | +378 | +20.6 | 6,593,800 |
| 23/10 | 2,281 | 2,292 | 1,818 | 1,837 | -394 | -17.7 | 6,882,300 |
| 23/09 | 2,424 | 2,486 | 2,224 | 2,231 | -196 | -8.1 | 4,707,900 |
| 23/08 | 2,867 | 2,881 | 2,287 | 2,427 | -440 | -15.4 | 7,017,600 |
| 23/07 | 3,030 | 3,060 | 2,713 | 2,867 | -148 | -4.9 | 5,921,100 |
| 23/06 | 2,765 | 3,205 | 2,717 | 3,015 | +262 | +9.5 | 9,651,500 |
| 23/05 | 2,615 | 2,820 | 2,533 | 2,753 | +168 | +6.5 | 7,662,600 |
| 23/04 | 2,480 | 2,662 | 2,321 | 2,585 | +129 | +5.3 | 4,991,700 |
| 23/03 | 2,480 | 2,495 | 2,229 | 2,456 | -24 | -1.0 | 5,709,700 |
| 23/02 | 2,644 | 2,683 | 2,213 | 2,480 | -140 | -5.3 | 8,032,800 |
| 23/01 | 2,242 | 2,669 | 2,220 | 2,620 | +360 | +15.9 | 4,648,300 |
| 22/12 | 2,819 | 2,820 | 2,134 | 2,260 | -435 | -16.1 | 5,948,000 |
| 22/11 | 2,431 | 2,984 | 2,382 | 2,695 | +262 | +10.8 | 7,651,700 |
| 22/10 | 2,341 | 2,499 | 2,131 | 2,433 | +51 | +2.1 | 7,552,600 |
| 22/09 | 2,757 | 2,844 | 2,323 | 2,382 | -425 | -15.1 | 4,933,800 |
| 22/08 | 2,607 | 3,055 | 2,541 | 2,807 | +232 | +9.0 | 4,635,200 |
| 22/07 | 2,212 | 2,655 | 2,184 | 2,575 | +340 | +15.2 | 4,550,500 |
▶︎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
