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
2,162.9
円
(15:23)
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 | 2,162 | -18 | -0.8 | 1,186,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 3,335 | 3,355 | 3,205 | 3,315 | -65 | -1.9 | 445,600 |
| 7/16 | 3,400 | 3,445 | 3,320 | 3,380 | +30 | +0.9 | 569,000 |
| 7/9 | 3,350 | 3,450 | 3,265 | 3,350 | +30 | +0.9 | 907,600 |
| 7/2 | 3,190 | 3,325 | 3,130 | 3,320 | +155 | +4.9 | 562,200 |
| 6/25 | 3,060 | 3,230 | 3,015 | 3,165 | +35 | +1.1 | 612,500 |
| 6/18 | 3,160 | 3,330 | 3,090 | 3,130 | +95 | +3.1 | 1,346,300 |
| 6/11 | 2,899 | 3,070 | 2,879 | 3,035 | +178 | +6.2 | 880,000 |
| 6/4 | 3,020 | 3,050 | 2,826 | 2,857 | -158 | -5.2 | 1,014,100 |
| 5/28 | 3,200 | 3,225 | 2,929 | 3,015 | -225 | -6.9 | 861,800 |
| 5/21 | 3,120 | 3,260 | 2,972 | 3,240 | +105 | +3.4 | 1,143,600 |
| 5/14 | 3,785 | 3,885 | 3,010 | 3,135 | -610 | -16.3 | 2,223,200 |
| 5/7 | 3,595 | 3,775 | 3,515 | 3,745 | +110 | +3.0 | 504,200 |
| 4/30 | 3,570 | 3,715 | 3,540 | 3,635 | +80 | +2.3 | 405,200 |
| 4/23 | 3,780 | 3,800 | 3,515 | 3,555 | -225 | -6.0 | 781,100 |
| 4/16 | 3,720 | 3,895 | 3,670 | 3,780 | +70 | +1.9 | 551,200 |
| 4/9 | 3,725 | 3,830 | 3,630 | 3,710 | +10 | +0.3 | 722,700 |
| 4/2 | 3,560 | 3,710 | 3,465 | 3,700 | +190 | +5.4 | 876,400 |
| 3/26 | 3,785 | 3,790 | 3,325 | 3,510 | -320 | -8.4 | 1,105,200 |
| 3/19 | 3,620 | 3,945 | 3,575 | 3,830 | +215 | +6.0 | 1,280,400 |
| 3/12 | 3,530 | 3,620 | 3,215 | 3,615 | +140 | +4.0 | 1,334,900 |
| 3/5 | 3,455 | 3,620 | 3,400 | 3,475 | +105 | +3.1 | 1,137,100 |
| 2/26 | 3,210 | 3,430 | 3,210 | 3,370 | +190 | +6.0 | 765,900 |
| 2/19 | 3,305 | 3,390 | 3,085 | 3,180 | -175 | -5.2 | 930,900 |
| 2/12 | 3,520 | 3,810 | 3,280 | 3,355 | -25 | -0.7 | 1,435,500 |
| 2/5 | 3,155 | 3,420 | 3,125 | 3,380 | +165 | +5.1 | 1,139,600 |
| 1/29 | 3,365 | 3,450 | 3,195 | 3,215 | -155 | -4.6 | 1,269,100 |
| 1/22 | 2,786 | 3,385 | 2,772 | 3,370 | +530 | +18.7 | 1,568,400 |
| 1/15 | 3,095 | 3,095 | 2,786 | 2,840 | -285 | -9.1 | 1,157,000 |
| 1/8 | 3,215 | 3,240 | 3,095 | 3,125 | -75 | -2.3 | 725,300 |
| 12/30 | 3,155 | 3,240 | 3,055 | 3,200 | 0 | 0.0 | 443,800 |
▶︎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
