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
4,989.5
円
(15:07)
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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 5,530 | 5,690 | 5,520 | 5,690 | +210 | +3.8 | 11,900 |
| 8/26 | 5,390 | 5,480 | 5,370 | 5,480 | +30 | +0.6 | 4,800 |
| 8/23 | 5,580 | 5,580 | 5,360 | 5,450 | -130 | -2.3 | 7,200 |
| 8/22 | 5,570 | 5,720 | 5,570 | 5,580 | +80 | +1.5 | 13,200 |
| 8/21 | 5,430 | 5,540 | 5,390 | 5,500 | +80 | +1.5 | 5,600 |
| 8/20 | 5,530 | 5,590 | 5,350 | 5,420 | -210 | -3.7 | 9,200 |
| 8/19 | 5,380 | 5,640 | 5,350 | 5,630 | +270 | +5.0 | 28,000 |
| 8/16 | 5,400 | 5,440 | 5,300 | 5,360 | 0 | 0.0 | 14,900 |
| 8/15 | 5,330 | 5,500 | 5,290 | 5,360 | +130 | +2.5 | 32,300 |
| 8/14 | 5,070 | 5,330 | 4,920 | 5,230 | +60 | +1.2 | 21,600 |
| 8/13 | 4,980 | 5,230 | 4,980 | 5,170 | +640 | +14.1 | 60,400 |
| 8/9 | 4,585 | 4,615 | 4,440 | 4,530 | -20 | -0.4 | 31,100 |
| 8/8 | 4,505 | 4,550 | 4,450 | 4,550 | +65 | +1.5 | 5,300 |
| 8/7 | 4,330 | 4,590 | 4,260 | 4,485 | +155 | +3.6 | 17,100 |
| 8/6 | 4,200 | 4,445 | 4,135 | 4,330 | +130 | +3.1 | 8,700 |
| 8/5 | 4,500 | 4,500 | 3,955 | 4,200 | -230 | -5.2 | 52,000 |
| 8/2 | 4,555 | 4,570 | 4,360 | 4,430 | -335 | -7.0 | 10,300 |
| 8/1 | 4,980 | 4,990 | 4,665 | 4,765 | -175 | -3.5 | 14,900 |
| 7/31 | 4,730 | 4,940 | 4,705 | 4,940 | +205 | +4.3 | 5,400 |
| 7/30 | 4,960 | 4,960 | 4,710 | 4,735 | -225 | -4.5 | 5,200 |
| 7/29 | 4,955 | 4,980 | 4,935 | 4,960 | +100 | +2.1 | 3,100 |
| 7/26 | 4,780 | 4,860 | 4,720 | 4,860 | +50 | +1.0 | 4,000 |
| 7/25 | 4,865 | 4,895 | 4,745 | 4,810 | -125 | -2.5 | 12,800 |
| 7/24 | 4,880 | 4,980 | 4,875 | 4,935 | +55 | +1.1 | 4,000 |
| 7/23 | 4,960 | 4,980 | 4,875 | 4,880 | -105 | -2.1 | 4,100 |
| 7/22 | 4,925 | 5,030 | 4,905 | 4,985 | +105 | +2.2 | 11,600 |
| 7/19 | 4,970 | 4,990 | 4,880 | 4,880 | -90 | -1.8 | 7,200 |
| 7/18 | 5,020 | 5,100 | 4,970 | 4,970 | -150 | -2.9 | 10,600 |
| 7/17 | 4,970 | 5,140 | 4,920 | 5,120 | +190 | +3.9 | 15,500 |
| 7/16 | 4,795 | 4,935 | 4,790 | 4,930 | +135 | +2.8 | 23,500 |
▶︎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
