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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 2,210 | 2,220 | 2,143 | 2,170 | -10 | -0.5 | 1,302,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 2,820 | 2,842 | 2,660 | 2,672 | -99 | -3.6 | 770,000 |
| 9/9 | 2,648 | 2,844 | 2,623 | 2,771 | +73 | +2.7 | 790,700 |
| 9/2 | 2,800 | 2,825 | 2,696 | 2,698 | -214 | -7.4 | 763,500 |
| 8/26 | 2,765 | 3,010 | 2,716 | 2,912 | +97 | +3.5 | 880,100 |
| 8/19 | 2,925 | 2,944 | 2,656 | 2,815 | -74 | -2.6 | 1,315,400 |
| 8/12 | 2,659 | 3,055 | 2,561 | 2,889 | +219 | +8.2 | 1,259,900 |
| 8/5 | 2,607 | 2,715 | 2,541 | 2,670 | +95 | +3.7 | 655,700 |
| 7/29 | 2,558 | 2,655 | 2,480 | 2,575 | -20 | -0.8 | 747,000 |
| 7/22 | 2,468 | 2,632 | 2,390 | 2,595 | +123 | +5.0 | 665,700 |
| 7/15 | 2,602 | 2,619 | 2,430 | 2,472 | -122 | -4.7 | 1,270,900 |
| 7/8 | 2,312 | 2,648 | 2,292 | 2,594 | +305 | +13.3 | 1,591,900 |
| 7/1 | 2,131 | 2,309 | 2,095 | 2,289 | +208 | +10.0 | 1,706,500 |
| 6/24 | 2,133 | 2,148 | 1,951 | 2,081 | -30 | -1.4 | 1,561,800 |
| 6/17 | 2,376 | 2,400 | 2,110 | 2,111 | -331 | -13.6 | 1,177,300 |
| 6/10 | 2,369 | 2,534 | 2,365 | 2,442 | +26 | +1.1 | 999,400 |
| 6/3 | 2,377 | 2,463 | 2,359 | 2,416 | +89 | +3.8 | 900,000 |
| 5/27 | 2,517 | 2,545 | 2,307 | 2,327 | -174 | -7.0 | 1,064,800 |
| 5/20 | 2,336 | 2,552 | 2,278 | 2,501 | -29 | -1.2 | 2,086,200 |
| 5/13 | 2,746 | 2,746 | 2,372 | 2,530 | -266 | -9.5 | 1,311,300 |
| 5/6 | 2,939 | 2,939 | 2,792 | 2,796 | -153 | -5.2 | 329,400 |
| 4/28 | 2,875 | 2,981 | 2,798 | 2,949 | +1 | +0.0 | 786,300 |
| 4/22 | 2,860 | 3,015 | 2,850 | 2,948 | +38 | +1.3 | 645,800 |
| 4/15 | 2,990 | 3,035 | 2,835 | 2,910 | -110 | -3.6 | 770,400 |
| 4/8 | 3,145 | 3,260 | 3,005 | 3,020 | -80 | -2.6 | 829,700 |
| 4/1 | 3,055 | 3,155 | 2,993 | 3,100 | +15 | +0.5 | 1,090,100 |
| 3/25 | 2,815 | 3,090 | 2,764 | 3,085 | +267 | +9.5 | 1,173,000 |
| 3/18 | 2,527 | 2,848 | 2,503 | 2,818 | +267 | +10.5 | 1,732,600 |
| 3/11 | 3,295 | 3,305 | 2,377 | 2,551 | -884 | -25.7 | 3,100,000 |
| 3/4 | 3,490 | 3,720 | 3,405 | 3,435 | -30 | -0.9 | 1,020,900 |
| 2/25 | 3,315 | 3,515 | 3,275 | 3,465 | +10 | +0.3 | 554,500 |
▶︎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
