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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,000 | 5,120 | 4,955 | 5,040 | +75 | +1.5 | 18,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,285 | 4,415 | 4,175 | 4,245 | -40 | -0.9 | 66,700 |
| 9/22 | 4,000 | 4,325 | 3,995 | 4,285 | +285 | +7.1 | 97,500 |
| 9/15 | 4,250 | 4,285 | 3,980 | 4,000 | -255 | -6.0 | 60,900 |
| 9/8 | 4,300 | 4,445 | 4,190 | 4,255 | -50 | -1.2 | 70,400 |
| 9/1 | 3,980 | 4,395 | 3,935 | 4,305 | +255 | +6.3 | 99,000 |
| 8/25 | 3,815 | 4,140 | 3,780 | 4,050 | +235 | +6.2 | 104,800 |
| 8/18 | 3,960 | 4,155 | 3,805 | 3,815 | +270 | +7.6 | 163,800 |
| 8/10 | 3,690 | 3,720 | 3,485 | 3,545 | -155 | -4.2 | 126,200 |
| 8/4 | 3,770 | 3,820 | 3,660 | 3,700 | -40 | -1.1 | 24,700 |
| 7/28 | 3,785 | 3,820 | 3,630 | 3,740 | -45 | -1.2 | 52,300 |
| 7/21 | 3,680 | 3,890 | 3,500 | 3,785 | +105 | +2.9 | 58,700 |
| 7/14 | 3,705 | 3,895 | 3,655 | 3,680 | -45 | -1.2 | 59,200 |
| 7/7 | 3,905 | 3,910 | 3,675 | 3,725 | -180 | -4.6 | 76,100 |
| 6/30 | 3,680 | 3,935 | 3,515 | 3,905 | +210 | +5.7 | 145,000 |
| 6/23 | 3,750 | 3,835 | 3,660 | 3,695 | -10 | -0.3 | 108,600 |
| 6/16 | 3,445 | 3,730 | 3,445 | 3,705 | +205 | +5.9 | 162,900 |
| 6/9 | 2,997 | 3,535 | 2,970 | 3,500 | +523 | +17.6 | 208,300 |
| 6/2 | 3,010 | 3,065 | 2,899 | 2,977 | -7 | -0.2 | 90,100 |
| 5/26 | 3,055 | 3,085 | 2,984 | 2,984 | -101 | -3.3 | 59,100 |
| 5/19 | 3,010 | 3,115 | 2,930 | 3,085 | -275 | -8.2 | 260,800 |
| 5/12 | 3,230 | 3,385 | 3,210 | 3,360 | +170 | +5.3 | 58,100 |
| 5/2 | 3,175 | 3,200 | 3,140 | 3,190 | +30 | +1.0 | 17,700 |
| 4/28 | 3,170 | 3,220 | 3,090 | 3,160 | 0 | 0.0 | 76,100 |
| 4/21 | 3,190 | 3,270 | 3,145 | 3,160 | -15 | -0.5 | 53,700 |
| 4/14 | 3,245 | 3,255 | 3,145 | 3,175 | -50 | -1.6 | 71,100 |
| 4/7 | 3,345 | 3,405 | 3,220 | 3,225 | -80 | -2.4 | 40,900 |
| 3/31 | 3,385 | 3,385 | 3,215 | 3,305 | -85 | -2.5 | 68,900 |
| 3/24 | 3,320 | 3,390 | 3,125 | 3,390 | +95 | +2.9 | 61,700 |
| 3/17 | 3,320 | 3,320 | 3,115 | 3,295 | -50 | -1.5 | 103,300 |
| 3/10 | 3,405 | 3,455 | 3,325 | 3,345 | -25 | -0.7 | 67,100 |
▶︎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
