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 | 24,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,550 | 3,635 | 3,340 | 3,370 | -190 | -5.3 | 126,600 |
| 2/24 | 3,620 | 3,630 | 3,465 | 3,560 | -50 | -1.4 | 68,500 |
| 2/17 | 3,590 | 3,685 | 3,530 | 3,610 | -105 | -2.8 | 74,900 |
| 2/10 | 3,815 | 3,885 | 3,710 | 3,715 | -30 | -0.8 | 59,400 |
| 2/3 | 3,720 | 3,840 | 3,670 | 3,745 | +35 | +0.9 | 34,100 |
| 1/27 | 3,895 | 3,910 | 3,650 | 3,710 | -185 | -4.8 | 84,700 |
| 1/20 | 3,655 | 3,930 | 3,655 | 3,895 | +220 | +6.0 | 71,000 |
| 1/13 | 3,495 | 3,875 | 3,495 | 3,675 | +175 | +5.0 | 109,000 |
| 1/6 | 3,435 | 3,525 | 3,425 | 3,500 | +90 | +2.6 | 61,100 |
| 12/30 | 3,265 | 3,465 | 3,205 | 3,410 | +140 | +4.3 | 105,600 |
| 12/23 | 3,430 | 3,465 | 3,245 | 3,270 | -230 | -6.6 | 156,500 |
| 12/16 | 3,280 | 3,560 | 3,180 | 3,500 | +220 | +6.7 | 146,400 |
| 12/9 | 3,430 | 3,455 | 3,235 | 3,280 | -150 | -4.4 | 117,000 |
| 12/2 | 3,375 | 3,525 | 3,325 | 3,430 | +65 | +1.9 | 121,700 |
| 11/25 | 3,340 | 3,400 | 3,220 | 3,365 | +25 | +0.8 | 104,700 |
| 11/18 | 3,370 | 3,565 | 3,265 | 3,340 | +250 | +8.1 | 246,800 |
| 11/11 | 3,040 | 3,090 | 2,960 | 3,090 | +80 | +2.7 | 77,800 |
| 11/4 | 3,105 | 3,155 | 2,944 | 3,010 | -50 | -1.6 | 52,000 |
| 10/28 | 3,075 | 3,080 | 2,975 | 3,060 | -5 | -0.2 | 82,200 |
| 10/21 | 3,040 | 3,160 | 2,989 | 3,065 | +5 | +0.2 | 63,200 |
| 10/14 | 3,065 | 3,070 | 2,875 | 3,060 | -55 | -1.8 | 122,700 |
| 10/7 | 3,350 | 3,350 | 3,075 | 3,115 | -245 | -7.3 | 161,600 |
| 9/30 | 3,170 | 3,390 | 3,170 | 3,360 | +145 | +4.5 | 64,500 |
| 9/22 | 3,360 | 3,370 | 3,160 | 3,215 | -120 | -3.6 | 51,300 |
| 9/16 | 3,430 | 3,475 | 3,210 | 3,335 | -35 | -1.0 | 119,300 |
| 9/9 | 3,480 | 3,520 | 3,335 | 3,370 | -150 | -4.3 | 59,400 |
| 9/2 | 3,405 | 3,755 | 3,405 | 3,520 | +35 | +1.0 | 87,800 |
| 8/26 | 3,490 | 3,550 | 3,400 | 3,485 | -60 | -1.7 | 54,500 |
| 8/19 | 3,660 | 3,660 | 3,390 | 3,545 | -130 | -3.5 | 167,300 |
| 8/12 | 3,870 | 3,915 | 3,525 | 3,675 | -265 | -6.7 | 47,600 |
▶︎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
