！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/02/21) | 2,899 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/02/21) | 3,840 (24/01/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,225 | 4,225 | 4,050 | 4,050 | -35 | -0.9 | 13,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,995 | 4,090 | 3,885 | 4,085 | +90 | +2.3 | 22,700 |
| 4/26 | 3,885 | 4,060 | 3,885 | 3,995 | +110 | +2.8 | 28,000 |
| 4/19 | 4,025 | 4,060 | 3,865 | 3,885 | -210 | -5.1 | 30,100 |
| 4/12 | 4,100 | 4,175 | 4,010 | 4,095 | +65 | +1.6 | 27,000 |
| 4/5 | 4,185 | 4,225 | 4,005 | 4,030 | -170 | -4.1 | 42,000 |
| 3/29 | 4,375 | 4,450 | 4,100 | 4,200 | -225 | -5.1 | 65,300 |
| 3/22 | 4,565 | 4,565 | 4,335 | 4,425 | -95 | -2.1 | 33,800 |
| 3/15 | 4,540 | 4,745 | 4,435 | 4,520 | -70 | -1.5 | 23,900 |
| 3/8 | 4,610 | 4,815 | 4,480 | 4,590 | 0 | 0.0 | 56,000 |
| 3/1 | 4,680 | 4,700 | 4,515 | 4,590 | -105 | -2.2 | 57,300 |
| 2/22 | 4,435 | 4,840 | 4,430 | 4,695 | +260 | +5.9 | 49,400 |
| 2/16 | 4,140 | 4,485 | 4,105 | 4,435 | +325 | +7.9 | 76,500 |
| 2/9 | 4,115 | 4,195 | 3,995 | 4,110 | +40 | +1.0 | 77,800 |
| 2/2 | 3,895 | 4,155 | 3,895 | 4,070 | +180 | +4.6 | 48,500 |
| 1/26 | 3,975 | 4,005 | 3,840 | 3,890 | -60 | -1.5 | 85,300 |
| 1/19 | 4,045 | 4,200 | 3,915 | 3,950 | -115 | -2.8 | 58,200 |
| 1/12 | 4,395 | 4,485 | 4,040 | 4,065 | -320 | -7.3 | 72,800 |
| 1/5 | 4,325 | 4,590 | 4,300 | 4,385 | +60 | +1.4 | 20,000 |
| 12/29 | 4,330 | 4,495 | 4,290 | 4,325 | -5 | -0.1 | 24,700 |
| 12/22 | 4,330 | 4,550 | 4,295 | 4,330 | -45 | -1.0 | 32,300 |
| 12/15 | 4,140 | 4,530 | 4,110 | 4,375 | +260 | +6.3 | 54,300 |
| 12/8 | 4,115 | 4,385 | 4,115 | 4,115 | -15 | -0.4 | 71,800 |
| 12/1 | 4,070 | 4,200 | 3,920 | 4,130 | +75 | +1.9 | 55,500 |
| 11/24 | 4,235 | 4,310 | 4,000 | 4,055 | -245 | -5.7 | 88,900 |
| 11/17 | 3,845 | 4,300 | 3,790 | 4,300 | -230 | -5.1 | 226,500 |
| 11/10 | 4,500 | 4,600 | 4,395 | 4,530 | +140 | +3.2 | 72,400 |
| 11/2 | 4,650 | 4,665 | 4,310 | 4,390 | -205 | -4.5 | 67,600 |
| 10/27 | 4,540 | 4,685 | 4,465 | 4,595 | +55 | +1.2 | 65,000 |
| 10/20 | 4,470 | 4,760 | 4,385 | 4,540 | -10 | -0.2 | 89,500 |
| 10/13 | 4,585 | 4,680 | 4,475 | 4,550 | +35 | +0.8 | 71,000 |
▶︎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