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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/5 | 4,115 | 4,190 | 4,050 | 4,165 | +95 | +2.3 | 22,600 |
| 2/2 | 4,105 | 4,105 | 4,010 | 4,070 | -30 | -0.7 | 8,100 |
| 2/1 | 4,110 | 4,110 | 4,035 | 4,100 | -10 | -0.2 | 4,800 |
| 1/31 | 4,150 | 4,150 | 4,065 | 4,110 | -40 | -1.0 | 10,700 |
| 1/30 | 4,025 | 4,155 | 4,010 | 4,150 | +160 | +4.0 | 20,200 |
| 1/29 | 3,895 | 3,990 | 3,895 | 3,990 | +100 | +2.6 | 4,700 |
| 1/26 | 3,895 | 3,935 | 3,850 | 3,890 | +10 | +0.3 | 26,800 |
| 1/25 | 3,880 | 3,915 | 3,845 | 3,880 | 0 | 0.0 | 11,300 |
| 1/24 | 3,990 | 3,990 | 3,855 | 3,880 | -80 | -2.0 | 12,300 |
| 1/23 | 3,940 | 4,005 | 3,930 | 3,960 | +65 | +1.7 | 6,800 |
| 1/22 | 3,975 | 4,005 | 3,840 | 3,895 | -55 | -1.4 | 28,100 |
| 1/19 | 3,965 | 4,005 | 3,935 | 3,950 | 0 | 0.0 | 8,200 |
▶︎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
