！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,290 | 3,320 | 3,275 | 3,300 | -30 | -0.9 | 263,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/06 | 2,455 | 2,534 | 1,951 | 2,235 | -198 | -8.1 | 5,536,000 |
| 22/05 | 2,939 | 2,939 | 2,278 | 2,433 | -516 | -17.5 | 5,325,700 |
| 22/04 | 3,055 | 3,260 | 2,798 | 2,949 | -156 | -5.0 | 3,182,800 |
| 22/03 | 3,510 | 3,720 | 2,377 | 3,105 | -370 | -10.7 | 7,796,300 |
| 22/02 | 3,355 | 3,785 | 3,200 | 3,475 | +230 | +7.1 | 4,074,100 |
| 22/01 | 4,310 | 4,310 | 2,990 | 3,245 | -1,080 | -25.0 | 3,325,700 |
| 21/12 | 4,060 | 4,520 | 3,835 | 4,325 | +275 | +6.8 | 3,168,400 |
| 21/11 | 3,665 | 4,600 | 3,625 | 4,050 | +420 | +11.6 | 5,171,700 |
▶︎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