3798東証S信用
業種 情報・通信業
ＵＬＳグループ 株価時系列データ
PTS
4,930
円
取引時間外
(19:38)
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 |
|---|---|
| 5,940 (24/11/11) | 3,840 (24/01/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/11/11) | 3,840 (24/01/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,050 | 5,060 | 4,955 | 5,040 | -30 | -0.6 | 5,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 4,740 | 4,760 | 4,645 | 4,740 | +50 | +1.1 | 11,800 |
| 10/17 | 4,585 | 4,715 | 4,575 | 4,690 | +165 | +3.7 | 12,200 |
| 10/16 | 4,470 | 4,610 | 4,460 | 4,525 | -25 | -0.6 | 30,200 |
| 10/13 | 4,655 | 4,655 | 4,505 | 4,550 | -105 | -2.3 | 15,200 |
| 10/12 | 4,645 | 4,680 | 4,615 | 4,655 | +30 | +0.7 | 15,300 |
| 10/11 | 4,575 | 4,645 | 4,505 | 4,625 | +75 | +1.7 | 20,700 |
| 10/10 | 4,585 | 4,620 | 4,475 | 4,550 | +35 | +0.8 | 19,800 |
| 10/6 | 4,370 | 4,515 | 4,365 | 4,515 | +130 | +3.0 | 31,800 |
| 10/5 | 4,230 | 4,385 | 4,230 | 4,385 | +170 | +4.0 | 21,600 |
| 10/4 | 4,290 | 4,290 | 4,190 | 4,215 | -80 | -1.9 | 16,500 |
| 10/3 | 4,265 | 4,355 | 4,180 | 4,295 | +85 | +2.0 | 18,500 |
| 10/2 | 4,220 | 4,330 | 4,210 | 4,210 | -35 | -0.8 | 15,900 |
| 9/29 | 4,250 | 4,345 | 4,245 | 4,245 | -5 | -0.1 | 10,600 |
| 9/28 | 4,415 | 4,415 | 4,220 | 4,250 | -110 | -2.5 | 7,300 |
| 9/27 | 4,225 | 4,390 | 4,185 | 4,360 | +155 | +3.7 | 26,300 |
| 9/26 | 4,215 | 4,300 | 4,200 | 4,205 | +30 | +0.7 | 15,500 |
| 9/25 | 4,285 | 4,285 | 4,175 | 4,175 | -110 | -2.6 | 7,000 |
| 9/22 | 4,155 | 4,325 | 4,155 | 4,285 | +65 | +1.5 | 13,000 |
| 9/21 | 4,155 | 4,255 | 4,155 | 4,220 | +65 | +1.6 | 38,600 |
| 9/20 | 4,035 | 4,180 | 4,035 | 4,155 | +120 | +3.0 | 32,900 |
| 9/19 | 4,000 | 4,105 | 3,995 | 4,035 | +35 | +0.9 | 13,000 |
| 9/15 | 4,120 | 4,120 | 3,980 | 4,000 | -120 | -2.9 | 25,800 |
| 9/14 | 4,135 | 4,175 | 4,080 | 4,120 | -45 | -1.1 | 10,200 |
| 9/13 | 4,215 | 4,215 | 4,130 | 4,165 | -65 | -1.5 | 4,200 |
| 9/12 | 4,145 | 4,285 | 4,145 | 4,230 | +65 | +1.6 | 7,400 |
| 9/11 | 4,250 | 4,250 | 4,135 | 4,165 | -90 | -2.1 | 13,300 |
| 9/8 | 4,270 | 4,300 | 4,190 | 4,255 | -85 | -2.0 | 18,100 |
| 9/7 | 4,430 | 4,430 | 4,310 | 4,340 | -95 | -2.1 | 13,800 |
| 9/6 | 4,440 | 4,440 | 4,365 | 4,435 | -10 | -0.2 | 12,100 |
| 9/5 | 4,435 | 4,445 | 4,375 | 4,445 | +25 | +0.6 | 13,200 |
▶︎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
