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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,400 | 5,940 | 4,915 | 5,040 | -380 | -7.0 | 195,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,770 | 3,030 | 2,744 | 2,943 | +196 | +7.1 | 504,600 |
| 19/09 | 2,680 | 2,747 | 2,540 | 2,747 | +67 | +2.5 | 299,100 |
| 19/08 | 2,308 | 2,796 | 2,125 | 2,680 | +346 | +14.8 | 461,000 |
| 19/07 | 2,351 | 2,508 | 2,288 | 2,334 | -16 | -0.7 | 384,600 |
| 19/06 | 2,062 | 2,400 | 2,018 | 2,350 | +262 | +12.6 | 482,100 |
| 19/05 | 1,871 | 2,265 | 1,849 | 2,088 | +219 | +11.7 | 854,500 |
| 19/04 | 2,040 | 2,058 | 1,836 | 1,869 | -36 | -1.9 | 572,500 |
| 19/03 | 2,000 | 2,034 | 1,786 | 1,905 | -85 | -4.3 | 464,400 |
| 19/02 | 2,051 | 2,208 | 1,965 | 1,990 | -75 | -3.6 | 857,100 |
| 19/01 | 1,812 | 2,069 | 1,779 | 2,065 | +200 | +10.7 | 657,000 |
| 18/12 | 2,332 | 2,403 | 1,757 | 1,865 | -443 | -19.2 | 865,600 |
| 18/11 | 2,286 | 2,694 | 2,207 | 2,308 | +7 | +0.3 | 1,048,700 |
| 18/10 | 2,651 | 2,735 | 1,961 | 2,301 | -357 | -13.4 | 1,216,200 |
| 18/09 | 2,186 | 2,895 | 2,150 | 2,658 | +472 | +21.6 | 1,368,100 |
| 18/08 | 1,955 | 2,289 | 1,851 | 2,186 | +234 | +12.0 | 713,100 |
| 18/07 | 2,247 | 2,277 | 1,950 | 1,952 | -308 | -13.6 | 619,800 |
| 18/06 | 2,300 | 2,446 | 2,063 | 2,260 | +38 | +1.7 | 1,361,700 |
| 18/05 | 1,905 | 2,280 | 1,785 | 2,222 | +316 | +16.6 | 1,031,400 |
| 18/04 | 1,992 | 2,080 | 1,783 | 1,906 | -86 | -4.3 | 980,300 |
| 18/03 | 2,277 | 2,308 | 1,788 | 1,992 | -315 | -13.7 | 1,568,800 |
| 18/02 | 1,888 | 2,510 | 1,569 | 2,307 | +423 | +22.5 | 2,350,600 |
| 18/01 | 1,676 | 1,990 | 1,668 | 1,884 | +216 | +13.0 | 2,691,700 |
| 17/12 | 1,804 | 1,855 | 1,596 | 1,668 | -142 | -7.9 | 1,516,600 |
| 17/11 | 1,778 | 1,892 | 1,444 | 1,810 | +32 | +1.8 | 2,946,200 |
| 17/10 | 1,609 | 2,192 | 1,601 | 1,778 | +176 | +11.0 | 6,041,100 |
| 17/09 | 1,506 | 1,620 | 1,385 | 1,602 | +96 | +6.4 | 395,400 |
| 17/08 | 1,463 | 1,567 | 1,332 | 1,506 | +40 | +2.7 | 507,200 |
| 17/07 | 1,501 | 1,550 | 1,463 | 1,466 | -32 | -2.1 | 362,900 |
| 17/06 | 1,487 | 1,759 | 1,418 | 1,498 | +33 | +2.3 | 1,883,000 |
| 17/05 | 1,311 | 1,605 | 1,263 | 1,465 | +140 | +10.6 | 1,025,600 |
▶︎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
