！決算発表予定日 2024/05/10
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
4,098.5
円
(13:00)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/02/21) | 2,899 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/02/21) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,085 | 4,115 | 4,050 | 4,115 | +30 | +0.7 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 4,475 | 4,475 | 4,405 | 4,425 | -20 | -0.5 | 6,300 |
| 3/19 | 4,400 | 4,460 | 4,365 | 4,445 | +45 | +1.0 | 7,000 |
| 3/18 | 4,565 | 4,565 | 4,335 | 4,400 | -120 | -2.7 | 14,600 |
| 3/15 | 4,575 | 4,575 | 4,505 | 4,520 | -55 | -1.2 | 3,900 |
| 3/14 | 4,645 | 4,645 | 4,545 | 4,575 | -70 | -1.5 | 2,300 |
| 3/13 | 4,655 | 4,745 | 4,625 | 4,645 | -10 | -0.2 | 3,100 |
| 3/12 | 4,440 | 4,655 | 4,435 | 4,655 | +200 | +4.5 | 8,000 |
| 3/11 | 4,540 | 4,600 | 4,455 | 4,455 | -135 | -2.9 | 6,600 |
| 3/8 | 4,625 | 4,685 | 4,590 | 4,590 | -75 | -1.6 | 5,400 |
| 3/7 | 4,745 | 4,745 | 4,615 | 4,665 | -80 | -1.7 | 6,200 |
| 3/6 | 4,595 | 4,815 | 4,535 | 4,745 | +115 | +2.5 | 15,500 |
| 3/5 | 4,610 | 4,635 | 4,480 | 4,630 | +75 | +1.7 | 10,900 |
| 3/4 | 4,610 | 4,630 | 4,495 | 4,555 | -35 | -0.8 | 18,000 |
| 3/1 | 4,565 | 4,660 | 4,565 | 4,590 | +25 | +0.6 | 1,600 |
| 2/29 | 4,600 | 4,620 | 4,520 | 4,565 | -95 | -2.0 | 8,200 |
| 2/28 | 4,540 | 4,660 | 4,540 | 4,660 | +125 | +2.8 | 5,800 |
| 2/27 | 4,630 | 4,655 | 4,515 | 4,535 | -165 | -3.5 | 12,400 |
| 2/26 | 4,680 | 4,700 | 4,520 | 4,700 | +5 | +0.1 | 29,300 |
| 2/22 | 4,830 | 4,830 | 4,635 | 4,695 | -135 | -2.8 | 11,300 |
| 2/21 | 4,745 | 4,840 | 4,640 | 4,830 | +75 | +1.6 | 12,600 |
| 2/20 | 4,465 | 4,775 | 4,465 | 4,755 | +295 | +6.6 | 14,700 |
| 2/19 | 4,435 | 4,535 | 4,430 | 4,460 | +25 | +0.6 | 10,800 |
| 2/16 | 4,350 | 4,485 | 4,345 | 4,435 | +20 | +0.5 | 11,700 |
| 2/15 | 4,450 | 4,475 | 4,395 | 4,415 | -20 | -0.5 | 4,800 |
| 2/14 | 4,290 | 4,435 | 4,280 | 4,435 | +35 | +0.8 | 13,300 |
| 2/13 | 4,140 | 4,425 | 4,105 | 4,400 | +290 | +7.1 | 46,700 |
| 2/9 | 4,160 | 4,195 | 4,095 | 4,110 | -50 | -1.2 | 10,700 |
| 2/8 | 4,140 | 4,170 | 4,070 | 4,160 | +50 | +1.2 | 8,900 |
| 2/7 | 4,095 | 4,135 | 4,065 | 4,110 | +5 | +0.1 | 10,700 |
| 2/6 | 4,130 | 4,130 | 3,995 | 4,105 | -60 | -1.4 | 24,900 |
▶︎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