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
2,170.6
円
(15:15)
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 | 2,160 | 2,171 | -9 | -0.4 | 835,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 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 |
| 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 |
▶︎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
