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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,750 | 4,140 | 3,695 | 4,035 | +335 | +9.1 | 304,400 |
| 11/6 | 3,750 | 3,785 | 3,545 | 3,700 | -90 | -2.4 | 160,400 |
| 10/30 | 3,880 | 3,895 | 3,550 | 3,790 | -90 | -2.3 | 178,600 |
| 10/23 | 4,010 | 4,165 | 3,680 | 3,880 | -105 | -2.6 | 185,300 |
| 10/16 | 4,095 | 4,370 | 3,950 | 3,985 | -45 | -1.1 | 166,400 |
| 10/9 | 4,105 | 4,245 | 3,920 | 4,030 | -30 | -0.7 | 208,600 |
| 10/2 | 4,050 | 4,385 | 3,835 | 4,060 | +10 | +0.3 | 213,500 |
| 9/25 | 3,920 | 4,195 | 3,920 | 4,050 | +155 | +4.0 | 126,300 |
| 9/18 | 3,385 | 4,065 | 3,265 | 3,895 | +515 | +15.2 | 185,400 |
| 9/11 | 3,685 | 3,725 | 3,280 | 3,380 | -235 | -6.5 | 91,200 |
| 9/4 | 3,470 | 3,880 | 3,470 | 3,615 | +185 | +5.4 | 115,100 |
| 8/28 | 3,550 | 3,780 | 3,395 | 3,430 | -55 | -1.6 | 129,000 |
| 8/21 | 3,225 | 3,530 | 3,150 | 3,485 | +280 | +8.7 | 93,000 |
| 8/14 | 3,185 | 3,330 | 3,085 | 3,205 | +205 | +6.8 | 143,500 |
| 8/7 | 3,020 | 3,100 | 2,901 | 3,000 | -25 | -0.8 | 112,300 |
| 7/31 | 3,000 | 3,035 | 2,945 | 3,025 | +5 | +0.2 | 63,100 |
| 7/22 | 2,949 | 3,065 | 2,932 | 3,020 | +83 | +2.8 | 45,200 |
| 7/17 | 3,010 | 3,010 | 2,864 | 2,937 | +8 | +0.3 | 51,300 |
| 7/10 | 2,988 | 3,040 | 2,929 | 2,929 | +19 | +0.7 | 90,900 |
| 7/3 | 3,110 | 3,150 | 2,800 | 2,910 | -200 | -6.4 | 151,000 |
| 6/26 | 2,995 | 3,235 | 2,914 | 3,110 | +120 | +4.0 | 147,500 |
| 6/19 | 2,824 | 2,990 | 2,743 | 2,990 | +66 | +2.3 | 82,400 |
| 6/12 | 2,791 | 3,040 | 2,771 | 2,924 | +167 | +6.1 | 137,100 |
| 6/5 | 2,644 | 2,785 | 2,591 | 2,757 | +153 | +5.9 | 77,700 |
| 5/29 | 2,515 | 2,614 | 2,465 | 2,604 | +139 | +5.6 | 51,300 |
| 5/22 | 2,488 | 2,563 | 2,455 | 2,465 | -73 | -2.9 | 34,600 |
| 5/15 | 2,649 | 2,760 | 2,460 | 2,538 | -233 | -8.4 | 150,200 |
| 5/8 | 2,499 | 2,799 | 2,499 | 2,771 | +270 | +10.8 | 115,700 |
| 5/1 | 2,600 | 2,674 | 2,476 | 2,501 | -44 | -1.7 | 98,600 |
| 4/24 | 2,502 | 2,620 | 2,382 | 2,545 | +43 | +1.7 | 130,600 |
▶︎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
