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
(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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,005 | 4,075 | 3,980 | 4,075 | +95 | +2.4 | 7,600 |
| 5/30 | 3,995 | 4,025 | 3,950 | 3,980 | -85 | -2.1 | 10,400 |
| 5/29 | 4,195 | 4,195 | 4,020 | 4,065 | -105 | -2.5 | 11,900 |
| 5/28 | 4,320 | 4,365 | 4,135 | 4,170 | -145 | -3.4 | 15,000 |
| 5/27 | 4,400 | 4,400 | 4,265 | 4,315 | -25 | -0.6 | 7,800 |
| 5/24 | 4,390 | 4,435 | 4,330 | 4,340 | -70 | -1.6 | 10,000 |
| 5/23 | 4,275 | 4,430 | 4,275 | 4,410 | +120 | +2.8 | 23,300 |
| 5/22 | 4,210 | 4,290 | 4,205 | 4,290 | +85 | +2.0 | 4,800 |
| 5/21 | 4,310 | 4,310 | 4,180 | 4,205 | -110 | -2.6 | 13,000 |
| 5/20 | 4,265 | 4,355 | 4,265 | 4,315 | +50 | +1.2 | 4,100 |
| 5/17 | 4,360 | 4,385 | 4,260 | 4,265 | -125 | -2.9 | 8,700 |
| 5/16 | 4,480 | 4,500 | 4,360 | 4,390 | +25 | +0.6 | 15,000 |
| 5/15 | 4,480 | 4,480 | 4,360 | 4,365 | -105 | -2.4 | 19,300 |
| 5/14 | 4,400 | 4,470 | 4,275 | 4,470 | +70 | +1.6 | 21,500 |
| 5/13 | 4,115 | 4,405 | 4,010 | 4,400 | +285 | +6.9 | 57,000 |
| 5/10 | 4,055 | 4,120 | 4,025 | 4,115 | +90 | +2.2 | 8,400 |
| 5/9 | 4,050 | 4,095 | 4,005 | 4,025 | -25 | -0.6 | 4,600 |
| 5/8 | 4,085 | 4,115 | 4,050 | 4,050 | -35 | -0.9 | 1,200 |
| 5/7 | 4,225 | 4,225 | 4,085 | 4,085 | 0 | 0.0 | 10,700 |
| 5/2 | 3,940 | 4,090 | 3,925 | 4,085 | +120 | +3.0 | 10,200 |
| 5/1 | 3,915 | 3,970 | 3,910 | 3,965 | +10 | +0.3 | 3,200 |
| 4/30 | 3,995 | 3,995 | 3,885 | 3,955 | -40 | -1.0 | 9,300 |
| 4/26 | 4,010 | 4,050 | 3,980 | 3,995 | -20 | -0.5 | 3,800 |
| 4/25 | 3,985 | 4,060 | 3,970 | 4,015 | +30 | +0.8 | 3,900 |
| 4/24 | 3,985 | 4,005 | 3,925 | 3,985 | +15 | +0.4 | 16,400 |
| 4/23 | 3,940 | 3,970 | 3,900 | 3,970 | +15 | +0.4 | 1,700 |
| 4/22 | 3,885 | 3,955 | 3,885 | 3,955 | +70 | +1.8 | 2,200 |
| 4/19 | 3,960 | 3,975 | 3,865 | 3,885 | -85 | -2.1 | 8,900 |
| 4/18 | 3,975 | 3,995 | 3,940 | 3,970 | -5 | -0.1 | 5,500 |
| 4/17 | 3,995 | 4,005 | 3,965 | 3,975 | -35 | -0.9 | 3,700 |
▶︎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
