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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,260 | 4,565 | 4,085 | 4,325 | +90 | +2.1 | 171,600 |
| 6/4 | 4,020 | 4,335 | 3,985 | 4,235 | +200 | +5.0 | 237,500 |
| 5/28 | 3,730 | 4,060 | 3,660 | 4,035 | +280 | +7.5 | 190,600 |
| 5/21 | 3,255 | 3,780 | 3,120 | 3,755 | +849 | +29.2 | 270,500 |
| 5/14 | 2,985 | 3,025 | 2,816 | 2,906 | -99 | -3.3 | 95,900 |
| 5/7 | 3,220 | 3,225 | 3,005 | 3,005 | -145 | -4.6 | 28,000 |
| 4/30 | 3,025 | 3,150 | 2,946 | 3,150 | +95 | +3.1 | 85,400 |
| 4/23 | 3,080 | 3,125 | 2,994 | 3,055 | -55 | -1.8 | 73,400 |
| 4/16 | 3,205 | 3,215 | 3,065 | 3,110 | -80 | -2.5 | 67,800 |
| 4/9 | 3,240 | 3,245 | 3,105 | 3,190 | -50 | -1.5 | 62,700 |
| 4/2 | 3,160 | 3,240 | 3,035 | 3,240 | +110 | +3.5 | 112,700 |
| 3/26 | 3,240 | 3,240 | 2,997 | 3,130 | -95 | -3.0 | 64,100 |
| 3/19 | 3,145 | 3,245 | 3,040 | 3,225 | +100 | +3.2 | 61,100 |
| 3/12 | 3,105 | 3,150 | 2,975 | 3,125 | +15 | +0.5 | 76,200 |
| 3/5 | 3,300 | 3,300 | 2,922 | 3,110 | -190 | -5.8 | 124,900 |
| 2/26 | 3,120 | 3,310 | 3,090 | 3,300 | +170 | +5.4 | 140,000 |
| 2/19 | 3,330 | 3,380 | 3,120 | 3,130 | -170 | -5.2 | 167,300 |
| 2/12 | 3,545 | 3,545 | 3,280 | 3,300 | -455 | -12.1 | 245,500 |
| 2/5 | 3,620 | 3,870 | 3,560 | 3,755 | +120 | +3.3 | 145,700 |
| 1/29 | 3,650 | 3,780 | 3,545 | 3,635 | 0 | 0.0 | 63,400 |
| 1/22 | 3,535 | 3,675 | 3,455 | 3,635 | +55 | +1.5 | 51,700 |
| 1/15 | 3,610 | 3,725 | 3,555 | 3,580 | -15 | -0.4 | 74,900 |
| 1/8 | 3,675 | 3,675 | 3,575 | 3,595 | -40 | -1.1 | 58,400 |
| 12/30 | 3,605 | 3,650 | 3,535 | 3,635 | -10 | -0.3 | 32,500 |
| 12/25 | 3,785 | 3,830 | 3,505 | 3,645 | -140 | -3.7 | 81,800 |
| 12/18 | 3,750 | 3,965 | 3,670 | 3,785 | +80 | +2.2 | 89,000 |
| 12/11 | 3,855 | 3,855 | 3,610 | 3,705 | -105 | -2.8 | 74,600 |
| 12/4 | 3,790 | 4,025 | 3,650 | 3,810 | +160 | +4.4 | 196,700 |
| 11/27 | 3,695 | 3,695 | 3,440 | 3,650 | +40 | +1.1 | 94,600 |
| 11/20 | 4,005 | 4,005 | 3,525 | 3,610 | -425 | -10.5 | 170,800 |
▶︎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
