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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 4,090 | 4,090 | 3,705 | 3,940 | -130 | -3.2 | 74,300 |
| 7/29 | 3,920 | 4,085 | 3,860 | 4,070 | +70 | +1.8 | 26,100 |
| 7/22 | 3,900 | 4,025 | 3,880 | 4,000 | +100 | +2.6 | 35,800 |
| 7/15 | 3,970 | 4,005 | 3,750 | 3,900 | -55 | -1.4 | 54,800 |
| 7/8 | 3,755 | 3,970 | 3,665 | 3,955 | +230 | +6.2 | 89,800 |
| 7/1 | 3,730 | 3,905 | 3,665 | 3,725 | +15 | +0.4 | 90,800 |
| 6/24 | 3,550 | 3,740 | 3,395 | 3,710 | +280 | +8.2 | 71,600 |
| 6/17 | 3,775 | 3,785 | 3,365 | 3,430 | -470 | -12.1 | 153,300 |
| 6/10 | 3,820 | 3,955 | 3,725 | 3,900 | +25 | +0.7 | 97,100 |
| 6/3 | 3,500 | 4,045 | 3,430 | 3,875 | +430 | +12.5 | 255,300 |
| 5/27 | 3,200 | 3,540 | 2,980 | 3,445 | +275 | +8.7 | 245,400 |
| 5/20 | 3,580 | 3,580 | 3,125 | 3,170 | -605 | -16.0 | 184,700 |
| 5/13 | 3,900 | 3,900 | 3,675 | 3,775 | -165 | -4.2 | 31,000 |
| 5/6 | 3,910 | 3,970 | 3,805 | 3,940 | -40 | -1.0 | 16,700 |
| 4/28 | 3,680 | 3,985 | 3,680 | 3,980 | +165 | +4.3 | 22,100 |
| 4/22 | 3,900 | 3,970 | 3,695 | 3,815 | -130 | -3.3 | 31,700 |
| 4/15 | 4,000 | 4,075 | 3,755 | 3,945 | -55 | -1.4 | 32,700 |
| 4/8 | 4,315 | 4,345 | 3,930 | 4,000 | -315 | -7.3 | 81,400 |
| 4/1 | 4,080 | 4,455 | 3,935 | 4,315 | +220 | +5.4 | 121,300 |
| 3/25 | 4,000 | 4,235 | 3,925 | 4,095 | +145 | +3.7 | 63,000 |
| 3/18 | 3,590 | 3,960 | 3,555 | 3,950 | +425 | +12.1 | 38,100 |
| 3/11 | 3,650 | 3,725 | 3,355 | 3,525 | -160 | -4.3 | 63,300 |
| 3/4 | 3,565 | 3,860 | 3,440 | 3,685 | +190 | +5.4 | 57,200 |
| 2/25 | 3,585 | 3,585 | 3,260 | 3,495 | -45 | -1.3 | 52,000 |
| 2/18 | 3,700 | 3,735 | 3,460 | 3,540 | -260 | -6.8 | 57,300 |
| 2/10 | 3,935 | 3,935 | 3,635 | 3,800 | +5 | +0.1 | 93,700 |
| 2/4 | 3,440 | 3,830 | 3,435 | 3,795 | +380 | +11.1 | 109,000 |
| 1/28 | 3,595 | 3,630 | 3,300 | 3,415 | -270 | -7.3 | 77,200 |
| 1/21 | 3,800 | 3,870 | 3,515 | 3,685 | -115 | -3.0 | 86,700 |
| 1/14 | 4,115 | 4,115 | 3,715 | 3,800 | -315 | -7.7 | 80,800 |
▶︎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
