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) |
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,495 | 1,496 | 1,248 | 1,325 | -181 | -12.0 | 368,800 |
| 17/03 | 1,431 | 1,770 | 1,417 | 1,506 | +66 | +4.6 | 872,700 |
| 17/02 | 1,515 | 1,539 | 1,390 | 1,440 | -75 | -5.0 | 402,400 |
| 17/01 | 1,376 | 1,596 | 1,371 | 1,515 | +169 | +12.6 | 795,300 |
| 16/12 | 1,417 | 1,430 | 1,195 | 1,346 | -72 | -5.1 | 753,600 |
| 16/11 | 1,406 | 1,450 | 1,080 | 1,418 | +42 | +3.1 | 1,323,200 |
| 16/10 | 1,204 | 1,648 | 1,116 | 1,376 | +82 | +6.3 | 4,452,600 |
| 16/09 | 840 | 1,333 | 821 | 1,294 | +451 | +53.5 | 1,238,100 |
| 16/08 | 980 | 1,016 | 806 | 843 | -139 | -14.2 | 322,800 |
| 16/07 | 920 | 1,073 | 913 | 982 | +52 | +5.6 | 379,300 |
| 16/06 | 987 | 1,077 | 802 | 930 | -55 | -5.6 | 375,500 |
| 16/05 | 941 | 1,005 | 900 | 985 | +17 | +1.8 | 239,000 |
| 16/04 | 960 | 1,055 | 775 | 968 | +11 | +1.2 | 632,200 |
| 16/03 | 1,085 | 1,100 | 928 | 957 | -230 | -19.4 | 727,300 |
| 16/02 | 1,099 | 1,347 | 757 | 1,187 | +106 | +9.8 | 970,000 |
| 16/01 | 1,128 | 1,245 | 951 | 1,081 | -25 | -2.3 | 406,300 |
| 15/12 | 1,191 | 1,219 | 980 | 1,106 | -86 | -7.2 | 427,900 |
| 15/11 | 1,285 | 1,384 | 1,180 | 1,192 | -93 | -7.2 | 372,100 |
| 15/10 | 1,385 | 1,410 | 1,255 | 1,285 | -70 | -5.2 | 211,800 |
| 15/09 | 1,385 | 1,498 | 1,275 | 1,355 | 0 | 0.0 | 269,600 |
| 15/08 | 1,723 | 1,839 | 1,094 | 1,355 | -365 | -21.2 | 748,300 |
| 15/07 | 1,510 | 1,887 | 1,510 | 1,720 | +209 | +13.8 | 1,390,400 |
| 15/06 | 1,791 | 1,824 | 1,470 | 1,511 | -296 | -16.4 | 991,200 |
| 15/05 | 1,821 | 2,050 | 1,444 | 1,807 | -13 | -0.7 | 1,686,600 |
| 15/04 | 1,559 | 2,072 | 1,441 | 1,820 | +221 | +13.8 | 3,222,300 |
| 15/03 | 1,019 | 2,119 | 1,019 | 1,599 | +586 | +57.9 | 5,903,300 |
| 15/02 | 1,125 | 1,149 | 993 | 1,013 | -117 | -10.4 | 159,800 |
| 15/01 | 945 | 1,186 | 915 | 1,130 | +212 | +23.1 | 379,900 |
| 14/12 | 899 | 939 | 804 | 918 | +19 | +2.1 | 268,800 |
| 14/11 | 930 | 974 | 846 | 899 | -1 | -0.1 | 214,000 |
▶︎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
