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
2,188.5
円
(10:45)
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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,210 | 2,220 | 2,170 | 2,187 | +7 | +0.3 | 444,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,345 | 3,720 | 3,140 | 3,630 | +255 | +7.6 | 3,501,300 |
| 21/09 | 3,045 | 3,400 | 3,000 | 3,375 | +355 | +11.8 | 3,974,600 |
| 21/08 | 3,425 | 3,425 | 2,762 | 3,020 | -405 | -11.8 | 5,940,000 |
| 21/07 | 3,275 | 3,535 | 3,205 | 3,425 | +185 | +5.7 | 3,278,500 |
| 21/06 | 2,999 | 3,330 | 2,826 | 3,240 | +271 | +9.1 | 3,889,600 |
| 21/05 | 3,595 | 3,885 | 2,929 | 2,969 | -666 | -18.3 | 4,959,500 |
| 21/04 | 3,695 | 3,895 | 3,515 | 3,635 | 0 | 0.0 | 2,744,000 |
| 21/03 | 3,455 | 3,945 | 3,215 | 3,635 | +265 | +7.9 | 5,450,200 |
| 21/02 | 3,155 | 3,810 | 3,085 | 3,370 | +155 | +4.8 | 4,271,900 |
| 21/01 | 3,215 | 3,450 | 2,772 | 3,215 | +15 | +0.5 | 4,719,800 |
| 20/12 | 3,300 | 3,430 | 3,040 | 3,200 | -95 | -2.9 | 4,419,100 |
| 20/11 | 3,205 | 3,725 | 2,973 | 3,295 | +50 | +1.5 | 7,494,200 |
| 20/10 | 3,560 | 3,945 | 3,210 | 3,245 | -315 | -8.9 | 5,278,300 |
| 20/09 | 3,120 | 3,865 | 3,110 | 3,560 | +400 | +12.7 | 7,984,500 |
| 20/08 | 2,173 | 3,170 | 2,171 | 3,160 | +1,027 | +48.2 | 12,070,900 |
| 20/07 | 2,425 | 2,762 | 2,110 | 2,133 | -318 | -13.0 | 15,200,100 |
| 20/06 | 2,100 | 2,509 | 2,074 | 2,451 | +431 | +21.3 | 23,604,300 |
| 20/05 | 1,480 | 2,300 | 1,441 | 2,020 | +479 | +31.1 | 28,271,000 |
| 20/04 | 1,107 | 1,622 | 837 | 1,541 | +431 | +38.8 | 32,066,200 |
| 20/03 | 2,125 | 2,292 | 855 | 1,110 | -1,040 | -48.4 | 20,580,800 |
| 20/02 | 2,670 | 2,907 | 2,133 | 2,150 | -649 | -23.2 | 12,644,700 |
| 20/01 | 3,235 | 3,335 | 2,772 | 2,799 | -491 | -14.9 | 7,895,100 |
▶︎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
