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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,210 | 2,220 | 2,143 | 2,162 | -18 | -0.8 | 1,283,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,260 | 3,345 | 3,040 | 3,200 | -30 | -0.9 | 949,700 |
| 12/18 | 3,230 | 3,385 | 3,200 | 3,230 | +10 | +0.3 | 812,500 |
| 12/11 | 3,370 | 3,395 | 3,190 | 3,220 | -115 | -3.5 | 1,142,500 |
| 12/4 | 3,350 | 3,430 | 3,195 | 3,335 | 0 | 0.0 | 1,380,100 |
| 11/27 | 3,150 | 3,420 | 3,125 | 3,335 | +220 | +7.1 | 1,229,500 |
| 11/20 | 3,100 | 3,375 | 2,973 | 3,115 | +10 | +0.3 | 1,725,200 |
| 11/13 | 3,360 | 3,520 | 3,050 | 3,105 | -230 | -6.9 | 2,238,100 |
| 11/6 | 3,205 | 3,725 | 3,205 | 3,335 | +90 | +2.8 | 1,991,900 |
| 10/30 | 3,730 | 3,730 | 3,210 | 3,245 | -480 | -12.9 | 1,368,500 |
| 10/23 | 3,645 | 3,945 | 3,640 | 3,725 | +80 | +2.2 | 1,243,200 |
| 10/16 | 3,735 | 3,865 | 3,605 | 3,645 | -80 | -2.2 | 1,118,700 |
| 10/9 | 3,555 | 3,740 | 3,470 | 3,725 | +240 | +6.9 | 1,175,200 |
| 10/2 | 3,590 | 3,735 | 3,460 | 3,485 | -35 | -1.0 | 1,555,000 |
| 9/25 | 3,465 | 3,545 | 3,335 | 3,520 | +25 | +0.7 | 1,186,900 |
| 9/18 | 3,410 | 3,865 | 3,400 | 3,495 | +120 | +3.6 | 2,896,100 |
| 9/11 | 3,285 | 3,400 | 3,235 | 3,375 | +95 | +2.9 | 1,346,900 |
| 9/4 | 3,105 | 3,420 | 3,105 | 3,280 | +295 | +9.9 | 1,777,400 |
| 8/28 | 2,976 | 3,140 | 2,946 | 2,985 | +9 | +0.3 | 1,831,500 |
| 8/21 | 3,030 | 3,095 | 2,887 | 2,976 | -89 | -2.9 | 2,088,300 |
| 8/14 | 2,952 | 3,155 | 2,910 | 3,065 | +60 | +2.0 | 2,649,000 |
| 8/7 | 2,173 | 3,130 | 2,171 | 3,005 | +872 | +40.9 | 5,097,000 |
| 7/31 | 2,590 | 2,590 | 2,110 | 2,133 | -492 | -18.7 | 3,617,200 |
| 7/22 | 2,692 | 2,699 | 2,560 | 2,625 | -62 | -2.3 | 1,421,100 |
| 7/17 | 2,580 | 2,762 | 2,534 | 2,687 | +142 | +5.6 | 3,181,500 |
| 7/10 | 2,396 | 2,637 | 2,383 | 2,545 | +123 | +5.1 | 3,680,100 |
| 7/3 | 2,350 | 2,507 | 2,249 | 2,422 | +27 | +1.1 | 5,033,900 |
| 6/26 | 2,259 | 2,440 | 2,252 | 2,395 | +98 | +4.3 | 3,309,800 |
| 6/19 | 2,304 | 2,416 | 2,176 | 2,297 | -15 | -0.7 | 4,602,600 |
| 6/12 | 2,281 | 2,509 | 2,162 | 2,312 | +75 | +3.4 | 7,379,000 |
| 6/5 | 2,100 | 2,340 | 2,074 | 2,237 | +217 | +10.7 | 6,579,200 |
▶︎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
