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
2,182.1
円
(09:52)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,210 | 2,220 | 2,143 | 2,178 | -2 | -0.1 | 1,125,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 3,590 | 3,630 | 3,315 | 3,455 | -195 | -5.3 | 941,700 |
| 2/10 | 3,695 | 3,785 | 3,425 | 3,650 | +230 | +6.7 | 1,379,200 |
| 2/4 | 3,130 | 3,550 | 3,115 | 3,420 | +325 | +10.5 | 1,206,000 |
| 1/28 | 3,375 | 3,395 | 2,990 | 3,095 | -370 | -10.7 | 951,100 |
| 1/21 | 3,800 | 3,800 | 3,355 | 3,465 | -335 | -8.8 | 1,043,100 |
| 1/14 | 3,910 | 4,045 | 3,725 | 3,800 | -135 | -3.4 | 433,100 |
| 1/7 | 4,310 | 4,310 | 3,825 | 3,935 | -390 | -9.0 | 721,400 |
| 12/30 | 4,355 | 4,435 | 4,175 | 4,325 | -55 | -1.3 | 508,900 |
| 12/24 | 4,160 | 4,520 | 4,035 | 4,380 | +240 | +5.8 | 581,700 |
| 12/17 | 4,180 | 4,460 | 4,135 | 4,140 | -15 | -0.4 | 772,100 |
| 12/10 | 3,920 | 4,330 | 3,870 | 4,155 | +205 | +5.2 | 739,600 |
| 12/3 | 4,170 | 4,280 | 3,835 | 3,950 | -270 | -6.4 | 1,293,700 |
| 11/26 | 4,405 | 4,490 | 4,145 | 4,220 | -255 | -5.7 | 839,900 |
| 11/19 | 4,220 | 4,600 | 4,220 | 4,475 | +285 | +6.8 | 944,800 |
| 11/12 | 3,705 | 4,240 | 3,635 | 4,190 | +435 | +11.6 | 1,924,600 |
| 11/5 | 3,665 | 3,780 | 3,625 | 3,755 | +125 | +3.4 | 734,800 |
| 10/29 | 3,480 | 3,720 | 3,480 | 3,630 | +120 | +3.4 | 618,200 |
| 10/22 | 3,510 | 3,680 | 3,425 | 3,510 | -35 | -1.0 | 678,800 |
| 10/15 | 3,360 | 3,605 | 3,280 | 3,545 | +185 | +5.5 | 781,500 |
| 10/8 | 3,305 | 3,420 | 3,140 | 3,360 | +75 | +2.3 | 1,190,100 |
| 10/1 | 3,295 | 3,400 | 3,175 | 3,285 | +35 | +1.1 | 848,700 |
| 9/24 | 3,040 | 3,260 | 3,000 | 3,250 | +70 | +2.2 | 754,000 |
| 9/17 | 3,320 | 3,340 | 3,080 | 3,180 | -165 | -4.9 | 1,246,700 |
| 9/10 | 3,150 | 3,345 | 3,110 | 3,345 | +195 | +6.2 | 830,100 |
| 9/3 | 2,844 | 3,180 | 2,844 | 3,150 | +307 | +10.8 | 1,130,800 |
| 8/27 | 2,806 | 2,964 | 2,779 | 2,843 | +63 | +2.3 | 1,302,700 |
| 8/20 | 3,100 | 3,140 | 2,762 | 2,780 | -305 | -9.9 | 1,199,600 |
| 8/13 | 2,950 | 3,195 | 2,860 | 3,085 | -55 | -1.8 | 1,742,500 |
| 8/6 | 3,425 | 3,425 | 3,115 | 3,140 | -285 | -8.3 | 1,092,200 |
| 7/30 | 3,400 | 3,535 | 3,350 | 3,425 | +110 | +3.3 | 1,057,500 |
▶︎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
