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 | 3,430 | 3,025 | 3,055 | -275 | -8.3 | 4,669,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/12 | 3,140 | 3,470 | 3,025 | 3,290 | +190 | +6.1 | 9,272,800 |
| 19/11 | 2,600 | 3,190 | 2,488 | 3,100 | +376 | +13.8 | 11,998,400 |
| 19/10 | 2,312 | 2,850 | 2,222 | 2,724 | +415 | +18.0 | 9,678,100 |
| 19/09 | 1,960 | 2,407 | 1,807 | 2,309 | +359 | +18.4 | 11,626,700 |
| 19/08 | 2,403 | 2,403 | 1,770 | 1,950 | -471 | -19.5 | 17,215,100 |
| 19/07 | 2,680 | 2,876 | 2,406 | 2,421 | -194 | -7.4 | 8,041,200 |
| 19/06 | 2,421 | 2,667 | 2,320 | 2,615 | +112 | +4.5 | 8,951,700 |
| 19/05 | 3,150 | 3,295 | 2,355 | 2,503 | -677 | -21.3 | 15,544,000 |
▶︎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