！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,395 | 3,400 | 3,275 | 3,300 | -35 | -1.1 | 494,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,350 | 3,435 | 3,275 | 3,335 | +10 | +0.3 | 880,000 |
| 4/19 | 3,510 | 3,565 | 3,245 | 3,325 | -225 | -6.3 | 1,035,300 |
| 4/12 | 3,530 | 3,615 | 3,485 | 3,550 | +15 | +0.4 | 805,400 |
| 4/5 | 3,685 | 3,685 | 3,455 | 3,535 | -115 | -3.2 | 867,200 |
| 3/29 | 3,585 | 3,650 | 3,470 | 3,650 | +55 | +1.5 | 941,800 |
| 3/22 | 3,680 | 3,720 | 3,535 | 3,595 | -25 | -0.7 | 887,000 |
| 3/15 | 3,570 | 3,700 | 3,465 | 3,620 | -40 | -1.1 | 1,302,500 |
| 3/8 | 3,570 | 3,770 | 3,515 | 3,660 | +110 | +3.1 | 1,301,600 |
| 3/1 | 3,335 | 3,600 | 3,260 | 3,550 | +225 | +6.8 | 1,588,000 |
| 2/22 | 3,015 | 3,440 | 3,015 | 3,325 | +330 | +11.0 | 2,143,000 |
| 2/16 | 3,150 | 3,400 | 2,933 | 2,995 | -2 | -0.1 | 4,569,700 |
| 2/9 | 2,443 | 2,997 | 2,403 | 2,997 | +572 | +23.6 | 1,750,100 |
| 2/2 | 2,370 | 2,445 | 2,337 | 2,425 | +44 | +1.9 | 986,200 |
| 1/26 | 2,212 | 2,465 | 2,212 | 2,381 | +191 | +8.7 | 1,750,100 |
| 1/19 | 2,320 | 2,321 | 2,062 | 2,190 | -134 | -5.8 | 1,515,800 |
| 1/12 | 2,331 | 2,366 | 2,264 | 2,324 | +14 | +0.6 | 1,213,700 |
| 1/5 | 2,406 | 2,431 | 2,305 | 2,310 | -134 | -5.5 | 492,700 |
| 12/29 | 2,419 | 2,458 | 2,320 | 2,444 | +59 | +2.5 | 1,396,300 |
| 12/22 | 2,137 | 2,402 | 2,098 | 2,385 | +209 | +9.6 | 1,859,700 |
| 12/15 | 2,148 | 2,248 | 2,110 | 2,176 | +40 | +1.9 | 1,976,900 |
| 12/8 | 2,200 | 2,247 | 2,114 | 2,136 | -57 | -2.6 | 1,180,300 |
| 12/1 | 2,250 | 2,318 | 2,190 | 2,193 | -84 | -3.7 | 1,016,600 |
| 11/24 | 2,229 | 2,289 | 2,180 | 2,277 | +75 | +3.4 | 1,100,300 |
| 11/17 | 2,104 | 2,206 | 1,870 | 2,202 | +121 | +5.8 | 2,699,100 |
| 11/10 | 2,031 | 2,133 | 2,008 | 2,081 | +130 | +6.7 | 1,310,400 |
| 11/2 | 1,916 | 1,999 | 1,818 | 1,951 | +20 | +1.0 | 1,671,100 |
| 10/27 | 1,908 | 1,945 | 1,843 | 1,931 | -1 | -0.1 | 1,465,300 |
| 10/20 | 2,074 | 2,166 | 1,887 | 1,932 | -194 | -9.1 | 1,663,800 |
| 10/13 | 2,098 | 2,199 | 2,090 | 2,126 | +37 | +1.8 | 1,131,100 |
| 10/6 | 2,281 | 2,292 | 2,037 | 2,089 | -142 | -6.4 | 1,620,400 |
▶︎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