ＵＬＳグループ(3798)の株価時系列情報
ＵＬＳグループ(3798)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/01 | 7,230 | 7,490 | 7,230 | 7,420 | 10,300 |
| 2025/07/31 | 7,230 | 7,410 | 7,220 | 7,310 | 12,200 |
| 2025/07/30 | 7,170 | 7,170 | 7,000 | 7,160 | 6,300 |
| 2025/07/29 | 7,010 | 7,180 | 6,900 | 7,170 | 13,100 |
| 2025/07/28 | 7,290 | 7,290 | 7,090 | 7,090 | 11,100 |
| 2025/07/25 | 7,220 | 7,340 | 7,210 | 7,290 | 12,600 |
| 2025/07/24 | 7,330 | 7,330 | 7,150 | 7,260 | 9,900 |
| 2025/07/23 | 7,370 | 7,370 | 7,130 | 7,320 | 18,400 |
| 2025/07/22 | 7,220 | 7,420 | 7,150 | 7,320 | 18,600 |
| 2025/07/18 | 7,330 | 7,330 | 7,000 | 7,070 | 14,900 |
| 2025/07/17 | 7,040 | 7,280 | 7,010 | 7,250 | 14,400 |
| 2025/07/16 | 7,000 | 7,120 | 6,980 | 7,040 | 14,500 |
| 2025/07/15 | 6,990 | 7,020 | 6,890 | 6,990 | 13,100 |
| 2025/07/14 | 6,900 | 7,060 | 6,850 | 6,930 | 17,000 |
| 2025/07/11 | 6,810 | 6,980 | 6,810 | 6,900 | 18,900 |
| 2025/07/10 | 6,800 | 6,960 | 6,770 | 6,840 | 27,600 |
| 2025/07/09 | 6,570 | 6,750 | 6,500 | 6,700 | 19,100 |
| 2025/07/08 | 6,430 | 6,760 | 6,430 | 6,670 | 24,500 |
| 2025/07/07 | 6,600 | 6,600 | 6,380 | 6,410 | 24,200 |
| 2025/07/04 | 6,220 | 6,640 | 6,220 | 6,610 | 22,200 |
| 2025/07/03 | 6,290 | 6,370 | 6,160 | 6,170 | 19,700 |
| 2025/07/02 | 6,150 | 6,380 | 5,990 | 6,280 | 45,300 |
| 2025/07/01 | 6,230 | 6,270 | 6,170 | 6,190 | 9,500 |
| 2025/06/30 | 6,230 | 6,260 | 6,180 | 6,230 | 15,600 |
| 2025/06/27 | 6,430 | 6,450 | 6,260 | 6,270 | 12,900 |
| 2025/06/26 | 6,600 | 6,600 | 6,410 | 6,410 | 7,600 |
| 2025/06/25 | 6,550 | 6,590 | 6,450 | 6,590 | 9,200 |
| 2025/06/24 | 6,590 | 6,590 | 6,360 | 6,480 | 6,900 |
| 2025/06/23 | 6,350 | 6,520 | 6,350 | 6,490 | 11,500 |
| 2025/06/20 | 6,570 | 6,570 | 6,310 | 6,380 | 23,600 |
| 2025/06/19 | 6,520 | 6,540 | 6,430 | 6,470 | 15,800 |
| 2025/06/18 | 6,580 | 6,700 | 6,530 | 6,550 | 13,800 |
| 2025/06/17 | 6,590 | 6,630 | 6,410 | 6,550 | 24,600 |
| 2025/06/16 | 6,320 | 6,840 | 6,320 | 6,650 | 46,500 |
| 2025/06/13 | 6,290 | 6,350 | 6,160 | 6,270 | 16,400 |
| 2025/06/12 | 6,360 | 6,410 | 6,260 | 6,300 | 25,600 |
| 2025/06/11 | 6,070 | 6,290 | 6,070 | 6,260 | 14,300 |
| 2025/06/10 | 6,170 | 6,250 | 6,000 | 6,000 | 11,600 |
| 2025/06/09 | 5,880 | 6,170 | 5,810 | 6,170 | 21,800 |
| 2025/06/06 | 5,820 | 5,850 | 5,730 | 5,780 | 10,900 |
| 2025/06/05 | 5,900 | 5,930 | 5,820 | 5,820 | 12,300 |
| 2025/06/04 | 5,970 | 6,030 | 5,890 | 5,970 | 10,900 |
| 2025/06/03 | 6,060 | 6,120 | 5,880 | 5,910 | 12,000 |
| 2025/06/02 | 5,810 | 5,960 | 5,800 | 5,960 | 7,800 |
| 2025/05/30 | 5,640 | 5,830 | 5,640 | 5,790 | 11,000 |
| 2025/05/29 | 5,720 | 5,800 | 5,600 | 5,650 | 22,000 |
| 2025/05/28 | 5,730 | 5,760 | 5,600 | 5,620 | 7,800 |
| 2025/05/27 | 5,790 | 5,860 | 5,700 | 5,760 | 12,200 |
| 2025/05/26 | 5,550 | 5,620 | 5,540 | 5,590 | 2,900 |
| 2025/05/23 | 5,500 | 5,600 | 5,470 | 5,510 | 2,100 |
| 2025/05/22 | 5,470 | 5,550 | 5,470 | 5,510 | 1,000 |
| 2025/05/21 | 5,530 | 5,580 | 5,470 | 5,470 | 3,400 |
| 2025/05/20 | 5,700 | 5,700 | 5,530 | 5,540 | 3,700 |
| 2025/05/19 | 5,580 | 5,720 | 5,570 | 5,680 | 4,300 |
| 2025/05/16 | 5,590 | 5,600 | 5,430 | 5,550 | 3,900 |
| 2025/05/15 | 5,570 | 5,600 | 5,410 | 5,430 | 9,100 |
| 2025/05/14 | 5,730 | 5,810 | 5,560 | 5,560 | 7,700 |
| 2025/05/13 | 5,700 | 5,800 | 5,620 | 5,750 | 10,600 |
| 2025/05/12 | 5,520 | 5,900 | 5,450 | 5,860 | 66,200 |
| 2025/05/09 | 5,070 | 5,150 | 5,070 | 5,140 | 9,300 |
| 2025/05/08 | 5,010 | 5,100 | 4,995 | 5,000 | 17,500 |
| 2025/05/07 | 5,170 | 5,170 | 5,040 | 5,070 | 10,700 |
| 2025/05/02 | 5,040 | 5,100 | 5,010 | 5,100 | 11,100 |
| 2025/05/01 | 4,975 | 5,020 | 4,940 | 4,990 | 4,000 |
| 2025/04/30 | 4,975 | 4,975 | 4,930 | 4,940 | 1,900 |
| 2025/04/28 | 4,830 | 4,960 | 4,790 | 4,960 | 6,400 |
| 2025/04/25 | 4,725 | 4,805 | 4,725 | 4,760 | 2,100 |
| 2025/04/24 | 4,770 | 4,830 | 4,725 | 4,730 | 4,600 |
| 2025/04/23 | 4,805 | 4,805 | 4,770 | 4,770 | 1,700 |
| 2025/04/22 | 4,835 | 4,860 | 4,760 | 4,760 | 2,600 |
| 2025/04/21 | 4,790 | 4,860 | 4,790 | 4,790 | 1,300 |
| 2025/04/18 | 4,735 | 4,845 | 4,730 | 4,840 | 3,200 |
| 2025/04/17 | 4,765 | 4,785 | 4,725 | 4,735 | 2,900 |
| 2025/04/16 | 4,765 | 4,765 | 4,765 | 4,765 | 300 |
| 2025/04/15 | 4,670 | 4,750 | 4,625 | 4,710 | 5,100 |
| 2025/04/14 | 4,610 | 4,790 | 4,610 | 4,650 | 5,200 |
| 2025/04/11 | 4,395 | 4,555 | 4,355 | 4,540 | 5,700 |
| 2025/04/10 | 4,690 | 4,690 | 4,535 | 4,535 | 5,300 |
| 2025/04/09 | 4,445 | 4,445 | 4,250 | 4,365 | 7,500 |
| 2025/04/08 | 4,375 | 4,635 | 4,375 | 4,515 | 7,000 |
| 2025/04/07 | 4,145 | 4,290 | 4,095 | 4,115 | 37,400 |
| 2025/04/04 | 4,725 | 4,740 | 4,465 | 4,565 | 33,400 |
| 2025/04/03 | 4,850 | 4,900 | 4,780 | 4,810 | 14,500 |
| 2025/04/02 | 4,955 | 4,995 | 4,945 | 4,955 | 4,200 |
| 2025/04/01 | 5,040 | 5,050 | 4,955 | 4,990 | 9,000 |
| 2025/03/31 | 5,070 | 5,070 | 4,985 | 5,060 | 9,900 |
| 2025/03/28 | 5,070 | 5,180 | 5,070 | 5,140 | 9,100 |
| 2025/03/27 | 5,060 | 5,140 | 5,020 | 5,140 | 14,600 |
| 2025/03/26 | 5,030 | 5,120 | 5,000 | 5,060 | 7,900 |
| 2025/03/25 | 5,000 | 5,080 | 5,000 | 5,010 | 9,300 |
| 2025/03/24 | 4,885 | 5,010 | 4,860 | 5,010 | 27,800 |
| 2025/03/21 | 4,925 | 4,930 | 4,825 | 4,840 | 16,400 |
| 2025/03/19 | 4,835 | 4,930 | 4,835 | 4,925 | 3,800 |
| 2025/03/18 | 4,955 | 4,955 | 4,845 | 4,850 | 3,600 |
| 2025/03/17 | 4,815 | 4,910 | 4,770 | 4,910 | 9,200 |
| 2025/03/14 | 4,700 | 4,795 | 4,700 | 4,770 | 16,600 |
| 2025/03/13 | 4,730 | 4,820 | 4,710 | 4,740 | 16,500 |
| 2025/03/12 | 4,665 | 4,760 | 4,665 | 4,730 | 18,300 |
| 2025/03/11 | 4,810 | 4,810 | 4,650 | 4,690 | 26,800 |
| 2025/03/10 | 4,910 | 4,910 | 4,795 | 4,845 | 17,900 |
| 2025/03/07 | 4,935 | 4,995 | 4,880 | 4,880 | 15,100 |
| 2025/03/06 | 5,000 | 5,010 | 4,920 | 5,000 | 15,100 |
| 2025/03/05 | 5,170 | 5,170 | 4,965 | 4,975 | 23,200 |
| 2025/03/04 | 5,060 | 5,170 | 5,020 | 5,170 | 10,600 |
| 2025/03/03 | 5,000 | 5,090 | 5,000 | 5,090 | 13,600 |
| 2025/02/28 | 4,960 | 4,960 | 4,860 | 4,860 | 4,800 |
| 2025/02/27 | 4,925 | 4,985 | 4,855 | 4,960 | 8,100 |
| 2025/02/26 | 4,950 | 4,950 | 4,800 | 4,860 | 12,100 |
| 2025/02/25 | 5,000 | 5,000 | 4,925 | 4,925 | 5,200 |
| 2025/02/21 | 5,070 | 5,070 | 4,985 | 5,000 | 3,700 |
| 2025/02/20 | 5,110 | 5,130 | 5,040 | 5,050 | 8,300 |
| 2025/02/19 | 5,120 | 5,120 | 5,040 | 5,070 | 6,100 |
| 2025/02/18 | 5,050 | 5,120 | 5,050 | 5,070 | 4,700 |
| 2025/02/17 | 5,050 | 5,090 | 4,990 | 5,000 | 4,400 |
| 2025/02/14 | 4,925 | 5,120 | 4,925 | 5,030 | 19,500 |
| 2025/02/13 | 5,000 | 5,000 | 4,840 | 4,865 | 12,100 |
| 2025/02/12 | 4,835 | 4,970 | 4,790 | 4,945 | 31,800 |
| 2025/02/10 | 5,000 | 5,030 | 4,825 | 4,825 | 56,300 |
| 2025/02/07 | 5,240 | 5,300 | 5,130 | 5,240 | 18,000 |
| 2025/02/06 | 5,130 | 5,260 | 5,130 | 5,250 | 9,300 |
| 2025/02/05 | 5,110 | 5,180 | 5,070 | 5,070 | 8,800 |
| 2025/02/04 | 5,000 | 5,080 | 4,950 | 5,080 | 5,800 |
| 2025/02/03 | 5,010 | 5,020 | 4,930 | 4,930 | 4,700 |
| 2025/01/31 | 5,010 | 5,060 | 4,945 | 4,980 | 11,400 |
| 2025/01/30 | 5,130 | 5,130 | 5,000 | 5,000 | 8,700 |
| 2025/01/29 | 4,975 | 5,090 | 4,975 | 5,090 | 7,000 |
| 2025/01/28 | 4,935 | 5,020 | 4,895 | 5,000 | 8,200 |
| 2025/01/27 | 5,130 | 5,130 | 4,950 | 4,965 | 10,600 |
| 2025/01/24 | 5,010 | 5,090 | 5,010 | 5,090 | 3,800 |
| 2025/01/23 | 5,100 | 5,100 | 4,915 | 4,960 | 5,300 |
| 2025/01/22 | 4,960 | 5,120 | 4,960 | 5,040 | 7,700 |
| 2025/01/21 | 5,010 | 5,020 | 4,940 | 4,940 | 7,200 |
| 2025/01/20 | 5,060 | 5,060 | 5,000 | 5,020 | 800 |
| 2025/01/17 | 5,000 | 5,000 | 4,885 | 4,990 | 9,600 |
| 2025/01/16 | 5,080 | 5,100 | 5,040 | 5,060 | 2,700 |
| 2025/01/15 | 4,995 | 5,060 | 4,965 | 5,020 | 6,000 |
| 2025/01/14 | 4,925 | 5,040 | 4,925 | 4,995 | 18,100 |
| 2025/01/10 | 5,040 | 5,070 | 4,970 | 4,980 | 9,300 |
| 2025/01/09 | 5,130 | 5,140 | 5,020 | 5,060 | 12,800 |
| 2025/01/08 | 5,350 | 5,350 | 5,160 | 5,160 | 8,500 |
| 2025/01/07 | 5,250 | 5,450 | 5,210 | 5,350 | 9,300 |
| 2025/01/06 | 5,360 | 5,400 | 5,200 | 5,270 | 11,700 |
| 2024/12/30 | 5,290 | 5,290 | 5,220 | 5,290 | 10,900 |
| 2024/12/27 | 5,130 | 5,290 | 5,130 | 5,280 | 9,600 |
| 2024/12/26 | 5,220 | 5,220 | 5,050 | 5,130 | 21,000 |
| 2024/12/25 | 5,270 | 5,270 | 5,140 | 5,240 | 11,100 |
| 2024/12/24 | 5,360 | 5,360 | 5,210 | 5,270 | 6,900 |
| 2024/12/23 | 5,350 | 5,420 | 5,270 | 5,320 | 5,100 |
| 2024/12/20 | 5,500 | 5,500 | 5,340 | 5,350 | 7,800 |
| 2024/12/19 | 5,310 | 5,450 | 5,310 | 5,450 | 3,700 |
| 2024/12/18 | 5,480 | 5,510 | 5,370 | 5,370 | 19,200 |
| 2024/12/17 | 5,410 | 5,500 | 5,250 | 5,500 | 6,900 |
| 2024/12/16 | 5,440 | 5,490 | 5,370 | 5,410 | 7,000 |
| 2024/12/13 | 5,500 | 5,570 | 5,440 | 5,440 | 4,300 |
| 2024/12/12 | 5,630 | 5,630 | 5,400 | 5,600 | 23,700 |
| 2024/12/11 | 5,360 | 5,530 | 5,290 | 5,530 | 13,200 |
| 2024/12/10 | 5,170 | 5,380 | 5,110 | 5,360 | 12,000 |
| 2024/12/09 | 5,110 | 5,200 | 5,110 | 5,200 | 8,100 |
| 2024/12/06 | 5,040 | 5,100 | 5,000 | 5,050 | 10,700 |
| 2024/12/05 | 5,150 | 5,150 | 5,040 | 5,040 | 13,300 |
| 2024/12/04 | 5,130 | 5,150 | 4,985 | 5,060 | 15,200 |
| 2024/12/03 | 5,250 | 5,250 | 5,120 | 5,130 | 7,800 |
| 2024/12/02 | 5,260 | 5,310 | 5,170 | 5,200 | 7,300 |
| 2024/11/29 | 5,040 | 5,190 | 4,955 | 5,160 | 16,300 |
| 2024/11/28 | 5,170 | 5,180 | 5,050 | 5,050 | 5,300 |
| 2024/11/27 | 5,040 | 5,170 | 5,040 | 5,150 | 15,700 |
| 2024/11/26 | 5,050 | 5,060 | 4,955 | 5,040 | 5,800 |
| 2024/11/25 | 5,000 | 5,120 | 4,975 | 5,070 | 12,600 |
| 2024/11/22 | 5,150 | 5,170 | 4,915 | 4,965 | 51,100 |
| 2024/11/21 | 5,190 | 5,250 | 5,150 | 5,150 | 6,600 |
| 2024/11/20 | 5,380 | 5,380 | 5,190 | 5,190 | 11,500 |
| 2024/11/19 | 5,380 | 5,400 | 5,340 | 5,380 | 2,700 |
| 2024/11/18 | 5,400 | 5,420 | 5,360 | 5,420 | 3,600 |
| 2024/11/15 | 5,360 | 5,490 | 5,360 | 5,460 | 6,400 |
| 2024/11/14 | 5,390 | 5,390 | 5,320 | 5,320 | 5,300 |
| 2024/11/13 | 5,460 | 5,590 | 5,410 | 5,410 | 4,700 |
| 2024/11/12 | 5,700 | 5,750 | 5,420 | 5,490 | 10,800 |
| 2024/11/11 | 5,800 | 5,940 | 5,720 | 5,720 | 26,600 |
| 2024/11/08 | 5,690 | 5,830 | 5,670 | 5,720 | 14,200 |
| 2024/11/07 | 5,500 | 5,690 | 5,500 | 5,660 | 5,700 |
| 2024/11/06 | 5,480 | 5,530 | 5,480 | 5,480 | 2,800 |
| 2024/11/05 | 5,550 | 5,580 | 5,490 | 5,580 | 10,200 |
| 2024/11/01 | 5,400 | 5,460 | 5,330 | 5,450 | 9,300 |
| 2024/10/31 | 5,420 | 5,480 | 5,380 | 5,420 | 6,600 |
| 2024/10/30 | 5,390 | 5,420 | 5,370 | 5,420 | 1,800 |
| 2024/10/29 | 5,320 | 5,450 | 5,300 | 5,410 | 4,200 |
| 2024/10/28 | 5,210 | 5,300 | 5,180 | 5,290 | 2,900 |
| 2024/10/25 | 5,150 | 5,200 | 5,110 | 5,160 | 7,300 |
| 2024/10/24 | 5,190 | 5,190 | 5,130 | 5,150 | 4,400 |
| 2024/10/23 | 5,260 | 5,260 | 5,180 | 5,190 | 600 |
| 2024/10/22 | 5,220 | 5,220 | 5,150 | 5,170 | 6,800 |
| 2024/10/21 | 5,320 | 5,320 | 5,220 | 5,220 | 1,000 |
| 2024/10/18 | 5,370 | 5,370 | 5,250 | 5,300 | 2,500 |
| 2024/10/17 | 5,460 | 5,460 | 5,300 | 5,370 | 4,200 |
| 2024/10/16 | 5,360 | 5,520 | 5,360 | 5,460 | 4,600 |
| 2024/10/15 | 5,360 | 5,540 | 5,360 | 5,540 | 3,700 |
| 2024/10/11 | 5,350 | 5,410 | 5,320 | 5,360 | 6,400 |
| 2024/10/10 | 5,380 | 5,500 | 5,340 | 5,410 | 4,900 |
| 2024/10/09 | 5,130 | 5,580 | 5,130 | 5,420 | 12,600 |
| 2024/10/08 | 5,270 | 5,270 | 5,200 | 5,210 | 4,400 |