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
2,820
円
(17:17)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,020 | 3,050 | 2,744 | 2,820 | -190 | -6.3 | 3,951,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,150 | 3,295 | 2,355 | 2,503 | -677 | -21.3 | 15,544,000 |
| 19/04 | 2,597 | 3,180 | 2,575 | 3,180 | +644 | +25.4 | 10,695,100 |
| 19/03 | 2,506 | 2,799 | 2,205 | 2,536 | 0 | 0.0 | 13,482,700 |
| 19/02 | 2,133 | 2,858 | 2,042 | 2,536 | +415 | +19.6 | 17,537,200 |
| 19/01 | 1,812 | 2,199 | 1,730 | 2,121 | +241 | +12.8 | 10,020,600 |
| 18/12 | 2,736 | 2,817 | 1,676 | 1,880 | -756 | -28.7 | 14,946,500 |
| 18/11 | 3,360 | 3,380 | 2,023 | 2,636 | -759 | -22.4 | 20,679,700 |
| 18/10 | 4,090 | 4,265 | 2,973 | 3,395 | -660 | -16.3 | 8,575,300 |
| 18/09 | 3,740 | 4,240 | 3,180 | 4,055 | +315 | +8.4 | 7,729,200 |
| 18/08 | 3,860 | 4,020 | 3,080 | 3,740 | -150 | -3.9 | 8,491,400 |
| 18/07 | 4,160 | 4,345 | 3,780 | 3,890 | -260 | -6.3 | 4,669,500 |
| 18/06 | 3,865 | 4,365 | 3,650 | 4,150 | +230 | +5.9 | 6,444,400 |
| 18/05 | 3,055 | 4,015 | 2,970 | 3,920 | +895 | +29.6 | 10,119,100 |
| 18/04 | 3,540 | 3,700 | 2,953 | 3,025 | -475 | -13.6 | 4,570,000 |
| 18/03 | 3,785 | 3,800 | 3,030 | 3,500 | -305 | -8.0 | 4,838,300 |
| 18/02 | 3,655 | 3,885 | 2,850 | 3,805 | +210 | +5.8 | 7,436,300 |
| 18/01 | 3,400 | 3,700 | 3,150 | 3,595 | +320 | +9.8 | 4,259,300 |
| 17/12 | 3,050 | 3,450 | 2,769 | 3,275 | +265 | +8.8 | 4,416,600 |
| 17/11 | 2,320 | 3,205 | 2,120 | 3,010 | +696 | +30.1 | 13,181,500 |
| 17/10 | 2,226 | 2,337 | 2,100 | 2,314 | +114 | +5.2 | 7,898,700 |
| 17/09 | 2,330 | 2,371 | 2,030 | 2,200 | -102 | -4.4 | 8,110,600 |
| 17/08 | 1,970 | 2,360 | 1,812 | 2,302 | +317 | +16.0 | 15,695,700 |
| 17/07 | 1,820 | 2,280 | 1,780 | 1,985 | +180 | +10.0 | 11,534,700 |
| 17/06 | 1,776 | 1,869 | 1,652 | 1,805 | +41 | +2.3 | 9,136,800 |
| 17/05 | 1,475 | 1,772 | 1,374 | 1,764 | +316 | +21.8 | 11,407,300 |
| 17/04 | 1,468 | 1,590 | 1,286 | 1,448 | +1 | +0.1 | 7,699,500 |
| 17/03 | 1,150 | 1,490 | 1,105 | 1,447 | +304 | +26.6 | 5,524,600 |
| 17/02 | 1,055 | 1,165 | 1,024 | 1,143 | +78 | +7.3 | 4,671,600 |
| 17/01 | 962 | 1,113 | 941 | 1,065 | +103 | +10.7 | 4,181,400 |
| 16/12 | 861 | 1,008 | 816 | 962 | +86 | +9.8 | 7,315,600 |
▶︎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