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
2,169.9
円
(15:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 2,210 | 2,220 | 2,160 | 2,169 | -11 | -0.5 | 818,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,362 | 2,454 | 2,224 | 2,231 | -110 | -4.7 | 1,420,300 |
| 9/22 | 2,305 | 2,394 | 2,245 | 2,341 | +51 | +2.2 | 1,040,500 |
| 9/15 | 2,367 | 2,376 | 2,238 | 2,290 | -74 | -3.1 | 1,126,600 |
| 9/8 | 2,451 | 2,486 | 2,353 | 2,364 | -93 | -3.8 | 963,600 |
| 9/1 | 2,460 | 2,495 | 2,414 | 2,457 | +2 | +0.1 | 861,900 |
| 8/25 | 2,350 | 2,493 | 2,350 | 2,455 | +106 | +4.5 | 1,188,400 |
| 8/18 | 2,424 | 2,512 | 2,287 | 2,349 | -345 | -12.8 | 3,014,300 |
| 8/10 | 2,685 | 2,735 | 2,630 | 2,694 | -16 | -0.6 | 1,197,700 |
| 8/4 | 2,839 | 2,894 | 2,668 | 2,710 | -79 | -2.8 | 1,257,200 |
| 7/28 | 2,853 | 2,886 | 2,737 | 2,789 | -40 | -1.4 | 1,168,800 |
| 7/21 | 2,853 | 2,931 | 2,805 | 2,829 | -14 | -0.5 | 973,800 |
| 7/14 | 2,838 | 2,905 | 2,713 | 2,843 | 0 | 0.0 | 1,616,500 |
| 7/7 | 3,030 | 3,060 | 2,793 | 2,843 | -172 | -5.7 | 1,817,000 |
| 6/30 | 2,999 | 3,025 | 2,767 | 3,015 | -15 | -0.5 | 2,006,600 |
| 6/23 | 3,080 | 3,205 | 2,991 | 3,030 | -15 | -0.5 | 1,911,100 |
| 6/16 | 2,915 | 3,065 | 2,910 | 3,045 | +203 | +7.1 | 1,589,500 |
| 6/9 | 3,080 | 3,095 | 2,717 | 2,842 | -168 | -5.6 | 2,904,400 |
| 6/2 | 2,720 | 3,010 | 2,698 | 3,010 | +356 | +13.4 | 2,649,500 |
| 5/26 | 2,802 | 2,818 | 2,636 | 2,654 | -137 | -4.9 | 1,877,700 |
| 5/19 | 2,715 | 2,794 | 2,601 | 2,791 | +116 | +4.3 | 2,846,300 |
| 5/12 | 2,578 | 2,677 | 2,547 | 2,675 | +96 | +3.7 | 999,400 |
| 5/2 | 2,615 | 2,633 | 2,533 | 2,579 | -6 | -0.2 | 529,600 |
| 4/28 | 2,560 | 2,586 | 2,461 | 2,585 | +57 | +2.3 | 1,100,800 |
| 4/21 | 2,628 | 2,630 | 2,505 | 2,528 | -85 | -3.3 | 1,086,100 |
▶︎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
