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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 4,600 | 4,795 | 4,555 | 4,795 | +165 | +3.6 | 21,800 |
| 7/11 | 4,710 | 4,785 | 4,535 | 4,630 | -150 | -3.1 | 34,000 |
| 7/10 | 4,680 | 4,840 | 4,675 | 4,780 | +100 | +2.1 | 11,700 |
| 7/9 | 4,720 | 4,735 | 4,660 | 4,680 | -80 | -1.7 | 13,300 |
| 7/8 | 4,790 | 4,855 | 4,695 | 4,760 | -40 | -0.8 | 13,200 |
| 7/5 | 4,710 | 4,900 | 4,690 | 4,800 | +175 | +3.8 | 21,700 |
| 7/4 | 4,655 | 4,670 | 4,600 | 4,625 | +30 | +0.7 | 6,300 |
| 7/3 | 4,570 | 4,685 | 4,540 | 4,595 | +40 | +0.9 | 9,900 |
| 7/2 | 4,625 | 4,625 | 4,520 | 4,555 | -45 | -1.0 | 18,900 |
| 7/1 | 4,975 | 4,975 | 4,550 | 4,600 | -410 | -8.2 | 39,400 |
| 6/28 | 4,870 | 5,050 | 4,865 | 5,010 | +140 | +2.9 | 22,900 |
| 6/27 | 4,635 | 4,890 | 4,635 | 4,870 | +270 | +5.9 | 18,800 |
| 6/26 | 4,615 | 4,625 | 4,500 | 4,600 | +10 | +0.2 | 13,300 |
| 6/25 | 4,550 | 4,650 | 4,535 | 4,590 | +35 | +0.8 | 5,400 |
| 6/24 | 4,405 | 4,600 | 4,405 | 4,555 | +165 | +3.8 | 11,100 |
| 6/21 | 4,400 | 4,420 | 4,350 | 4,390 | -10 | -0.2 | 11,400 |
| 6/20 | 4,400 | 4,485 | 4,395 | 4,400 | 0 | 0.0 | 7,600 |
| 6/19 | 4,540 | 4,560 | 4,390 | 4,400 | 0 | 0.0 | 16,400 |
| 6/18 | 4,400 | 4,465 | 4,320 | 4,400 | +40 | +0.9 | 36,700 |
| 6/17 | 4,440 | 4,440 | 4,355 | 4,360 | -60 | -1.4 | 8,200 |
| 6/14 | 4,300 | 4,440 | 4,300 | 4,420 | +50 | +1.1 | 7,300 |
| 6/13 | 4,320 | 4,370 | 4,245 | 4,370 | +50 | +1.2 | 7,100 |
| 6/12 | 4,290 | 4,530 | 4,275 | 4,320 | +170 | +4.1 | 39,800 |
| 6/11 | 4,150 | 4,185 | 4,150 | 4,150 | +10 | +0.2 | 5,100 |
| 6/10 | 4,145 | 4,190 | 4,120 | 4,140 | -25 | -0.6 | 7,800 |
| 6/7 | 4,175 | 4,185 | 4,165 | 4,165 | -15 | -0.4 | 2,000 |
| 6/6 | 4,170 | 4,230 | 4,145 | 4,180 | +65 | +1.6 | 7,600 |
| 6/5 | 4,175 | 4,195 | 4,110 | 4,115 | -15 | -0.4 | 10,900 |
| 6/4 | 4,085 | 4,135 | 4,080 | 4,130 | +45 | +1.1 | 3,500 |
| 6/3 | 4,100 | 4,145 | 4,080 | 4,085 | +10 | +0.3 | 4,900 |
▶︎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
