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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,960 | 3,975 | 3,865 | 3,885 | 8,900 |
| 2024/04/18 | 3,975 | 3,995 | 3,940 | 3,970 | 5,500 |
| 2024/04/17 | 3,995 | 4,005 | 3,965 | 3,975 | 3,700 |
| 2024/04/16 | 4,010 | 4,015 | 3,945 | 4,010 | 8,900 |
| 2024/04/15 | 4,025 | 4,060 | 4,025 | 4,040 | 3,100 |
| 2024/04/12 | 4,085 | 4,095 | 4,045 | 4,095 | 1,700 |
| 2024/04/11 | 4,080 | 4,105 | 4,065 | 4,090 | 1,100 |
| 2024/04/10 | 4,040 | 4,140 | 4,040 | 4,140 | 3,900 |
| 2024/04/09 | 4,085 | 4,085 | 4,010 | 4,055 | 7,000 |
| 2024/04/08 | 4,100 | 4,175 | 4,035 | 4,090 | 13,300 |
| 2024/04/05 | 4,110 | 4,135 | 4,010 | 4,030 | 16,700 |
| 2024/04/04 | 4,060 | 4,160 | 4,035 | 4,160 | 7,200 |
| 2024/04/03 | 4,050 | 4,090 | 4,005 | 4,050 | 4,100 |
| 2024/04/02 | 4,120 | 4,190 | 4,065 | 4,095 | 4,600 |
| 2024/04/01 | 4,185 | 4,225 | 4,110 | 4,120 | 9,400 |
| 2024/03/29 | 4,110 | 4,200 | 4,110 | 4,200 | 4,900 |
| 2024/03/28 | 4,270 | 4,270 | 4,100 | 4,105 | 9,300 |
| 2024/03/27 | 4,240 | 4,240 | 4,140 | 4,195 | 21,000 |
| 2024/03/26 | 4,295 | 4,300 | 4,235 | 4,250 | 15,100 |
| 2024/03/25 | 4,375 | 4,450 | 4,305 | 4,305 | 15,000 |
| 2024/03/22 | 4,425 | 4,465 | 4,370 | 4,425 | 5,900 |
| 2024/03/21 | 4,475 | 4,475 | 4,405 | 4,425 | 6,300 |
| 2024/03/19 | 4,400 | 4,460 | 4,365 | 4,445 | 7,000 |
| 2024/03/18 | 4,565 | 4,565 | 4,335 | 4,400 | 14,600 |
| 2024/03/15 | 4,575 | 4,575 | 4,505 | 4,520 | 3,900 |
| 2024/03/14 | 4,645 | 4,645 | 4,545 | 4,575 | 2,300 |
| 2024/03/13 | 4,655 | 4,745 | 4,625 | 4,645 | 3,100 |
| 2024/03/12 | 4,440 | 4,655 | 4,435 | 4,655 | 8,000 |
| 2024/03/11 | 4,540 | 4,600 | 4,455 | 4,455 | 6,600 |
| 2024/03/08 | 4,625 | 4,685 | 4,590 | 4,590 | 5,400 |
| 2024/03/07 | 4,745 | 4,745 | 4,615 | 4,665 | 6,200 |
| 2024/03/06 | 4,595 | 4,815 | 4,535 | 4,745 | 15,500 |
| 2024/03/05 | 4,610 | 4,635 | 4,480 | 4,630 | 10,900 |
| 2024/03/04 | 4,610 | 4,630 | 4,495 | 4,555 | 18,000 |
| 2024/03/01 | 4,565 | 4,660 | 4,565 | 4,590 | 1,600 |
| 2024/02/29 | 4,600 | 4,620 | 4,520 | 4,565 | 8,200 |
| 2024/02/28 | 4,540 | 4,660 | 4,540 | 4,660 | 5,800 |
| 2024/02/27 | 4,630 | 4,655 | 4,515 | 4,535 | 12,400 |
| 2024/02/26 | 4,680 | 4,700 | 4,520 | 4,700 | 29,300 |
| 2024/02/22 | 4,830 | 4,830 | 4,635 | 4,695 | 11,300 |
| 2024/02/21 | 4,745 | 4,840 | 4,640 | 4,830 | 12,600 |
| 2024/02/20 | 4,465 | 4,775 | 4,465 | 4,755 | 14,700 |
| 2024/02/19 | 4,435 | 4,535 | 4,430 | 4,460 | 10,800 |
| 2024/02/16 | 4,350 | 4,485 | 4,345 | 4,435 | 11,700 |
| 2024/02/15 | 4,450 | 4,475 | 4,395 | 4,415 | 4,800 |
| 2024/02/14 | 4,290 | 4,435 | 4,280 | 4,435 | 13,300 |
| 2024/02/13 | 4,140 | 4,425 | 4,105 | 4,400 | 46,700 |
| 2024/02/09 | 4,160 | 4,195 | 4,095 | 4,110 | 10,700 |
| 2024/02/08 | 4,140 | 4,170 | 4,070 | 4,160 | 8,900 |
| 2024/02/07 | 4,095 | 4,135 | 4,065 | 4,110 | 10,700 |
| 2024/02/06 | 4,130 | 4,130 | 3,995 | 4,105 | 24,900 |
| 2024/02/05 | 4,115 | 4,190 | 4,050 | 4,165 | 22,600 |
| 2024/02/02 | 4,105 | 4,105 | 4,010 | 4,070 | 8,100 |
| 2024/02/01 | 4,110 | 4,110 | 4,035 | 4,100 | 4,800 |
| 2024/01/31 | 4,150 | 4,150 | 4,065 | 4,110 | 10,700 |
| 2024/01/30 | 4,025 | 4,155 | 4,010 | 4,150 | 20,200 |
| 2024/01/29 | 3,895 | 3,990 | 3,895 | 3,990 | 4,700 |
| 2024/01/26 | 3,895 | 3,935 | 3,850 | 3,890 | 26,800 |
| 2024/01/25 | 3,880 | 3,915 | 3,845 | 3,880 | 11,300 |
| 2024/01/24 | 3,990 | 3,990 | 3,855 | 3,880 | 12,300 |
| 2024/01/23 | 3,940 | 4,005 | 3,930 | 3,960 | 6,800 |
| 2024/01/22 | 3,975 | 4,005 | 3,840 | 3,895 | 28,100 |
| 2024/01/19 | 3,965 | 4,005 | 3,935 | 3,950 | 8,200 |
| 2024/01/18 | 3,990 | 4,000 | 3,915 | 3,950 | 9,000 |
| 2024/01/17 | 4,070 | 4,100 | 3,975 | 3,990 | 16,000 |
| 2024/01/16 | 4,115 | 4,200 | 4,075 | 4,075 | 10,300 |
| 2024/01/15 | 4,045 | 4,150 | 4,045 | 4,140 | 14,700 |
| 2024/01/12 | 4,165 | 4,180 | 4,040 | 4,065 | 26,400 |
| 2024/01/11 | 4,285 | 4,285 | 4,080 | 4,185 | 15,600 |
| 2024/01/10 | 4,335 | 4,335 | 4,195 | 4,215 | 10,600 |
| 2024/01/09 | 4,395 | 4,485 | 4,270 | 4,345 | 20,200 |
| 2024/01/05 | 4,590 | 4,590 | 4,365 | 4,385 | 11,100 |
| 2024/01/04 | 4,325 | 4,460 | 4,300 | 4,450 | 8,900 |
| 2023/12/29 | 4,370 | 4,375 | 4,310 | 4,325 | 3,300 |
| 2023/12/28 | 4,495 | 4,495 | 4,320 | 4,370 | 6,600 |
| 2023/12/27 | 4,355 | 4,485 | 4,340 | 4,460 | 5,600 |
| 2023/12/26 | 4,325 | 4,375 | 4,290 | 4,340 | 5,600 |
| 2023/12/25 | 4,330 | 4,395 | 4,295 | 4,310 | 3,600 |
| 2023/12/22 | 4,305 | 4,420 | 4,305 | 4,330 | 7,400 |
| 2023/12/21 | 4,450 | 4,505 | 4,295 | 4,360 | 8,500 |
| 2023/12/20 | 4,480 | 4,500 | 4,390 | 4,450 | 3,600 |
| 2023/12/19 | 4,435 | 4,530 | 4,435 | 4,480 | 1,400 |
| 2023/12/18 | 4,330 | 4,550 | 4,305 | 4,505 | 11,400 |
| 2023/12/15 | 4,325 | 4,380 | 4,325 | 4,375 | 3,100 |
| 2023/12/14 | 4,290 | 4,350 | 4,290 | 4,320 | 6,800 |
| 2023/12/13 | 4,370 | 4,530 | 4,370 | 4,450 | 14,100 |
| 2023/12/12 | 4,375 | 4,375 | 4,235 | 4,360 | 21,700 |
| 2023/12/11 | 4,140 | 4,190 | 4,110 | 4,190 | 8,600 |
| 2023/12/08 | 4,200 | 4,280 | 4,115 | 4,115 | 22,800 |
| 2023/12/07 | 4,350 | 4,355 | 4,200 | 4,215 | 11,700 |
| 2023/12/06 | 4,175 | 4,385 | 4,175 | 4,330 | 19,700 |
| 2023/12/05 | 4,260 | 4,275 | 4,200 | 4,200 | 8,600 |
| 2023/12/04 | 4,115 | 4,260 | 4,115 | 4,245 | 9,000 |
| 2023/12/01 | 4,155 | 4,170 | 4,125 | 4,130 | 3,400 |
| 2023/11/30 | 4,115 | 4,200 | 4,115 | 4,155 | 7,300 |
| 2023/11/29 | 4,040 | 4,195 | 4,040 | 4,185 | 12,000 |
| 2023/11/28 | 3,955 | 4,065 | 3,955 | 4,040 | 5,900 |
| 2023/11/27 | 4,070 | 4,095 | 3,920 | 3,980 | 26,900 |
| 2023/11/24 | 4,050 | 4,090 | 4,000 | 4,055 | 15,800 |
| 2023/11/22 | 4,160 | 4,160 | 4,030 | 4,050 | 34,400 |
| 2023/11/21 | 4,235 | 4,310 | 4,160 | 4,210 | 17,000 |
| 2023/11/20 | 4,235 | 4,265 | 4,155 | 4,235 | 21,700 |
| 2023/11/17 | 4,115 | 4,300 | 4,115 | 4,300 | 15,700 |
| 2023/11/16 | 4,090 | 4,265 | 4,060 | 4,180 | 18,600 |
| 2023/11/15 | 4,050 | 4,070 | 3,840 | 4,020 | 36,900 |
| 2023/11/14 | 3,830 | 4,055 | 3,790 | 4,035 | 68,200 |
| 2023/11/13 | 3,845 | 3,990 | 3,830 | 3,830 | 87,100 |
| 2023/11/10 | 4,500 | 4,565 | 4,435 | 4,530 | 29,000 |
| 2023/11/09 | 4,515 | 4,560 | 4,500 | 4,500 | 7,500 |
| 2023/11/08 | 4,490 | 4,600 | 4,490 | 4,550 | 10,400 |
| 2023/11/07 | 4,500 | 4,535 | 4,475 | 4,490 | 4,700 |
| 2023/11/06 | 4,500 | 4,525 | 4,395 | 4,525 | 20,800 |
| 2023/11/02 | 4,485 | 4,515 | 4,310 | 4,390 | 34,100 |
| 2023/11/01 | 4,665 | 4,665 | 4,450 | 4,485 | 20,100 |
| 2023/10/31 | 4,500 | 4,625 | 4,500 | 4,620 | 8,800 |
| 2023/10/30 | 4,650 | 4,650 | 4,510 | 4,535 | 4,600 |
| 2023/10/27 | 4,610 | 4,610 | 4,500 | 4,595 | 6,000 |
| 2023/10/26 | 4,530 | 4,565 | 4,510 | 4,540 | 12,900 |
| 2023/10/25 | 4,685 | 4,685 | 4,555 | 4,600 | 7,100 |
| 2023/10/24 | 4,600 | 4,680 | 4,465 | 4,635 | 26,100 |
| 2023/10/23 | 4,540 | 4,605 | 4,515 | 4,570 | 12,900 |
| 2023/10/20 | 4,385 | 4,565 | 4,385 | 4,540 | 10,800 |
| 2023/10/19 | 4,740 | 4,740 | 4,515 | 4,525 | 24,500 |
| 2023/10/18 | 4,740 | 4,760 | 4,645 | 4,740 | 11,800 |
| 2023/10/17 | 4,585 | 4,715 | 4,575 | 4,690 | 12,200 |
| 2023/10/16 | 4,470 | 4,610 | 4,460 | 4,525 | 30,200 |
| 2023/10/13 | 4,655 | 4,655 | 4,505 | 4,550 | 15,200 |
| 2023/10/12 | 4,645 | 4,680 | 4,615 | 4,655 | 15,300 |
| 2023/10/11 | 4,575 | 4,645 | 4,505 | 4,625 | 20,700 |
| 2023/10/10 | 4,585 | 4,620 | 4,475 | 4,550 | 19,800 |
| 2023/10/06 | 4,370 | 4,515 | 4,365 | 4,515 | 31,800 |
| 2023/10/05 | 4,230 | 4,385 | 4,230 | 4,385 | 21,600 |
| 2023/10/04 | 4,290 | 4,290 | 4,190 | 4,215 | 16,500 |
| 2023/10/03 | 4,265 | 4,355 | 4,180 | 4,295 | 18,500 |
| 2023/10/02 | 4,220 | 4,330 | 4,210 | 4,210 | 15,900 |
| 2023/09/29 | 4,250 | 4,345 | 4,245 | 4,245 | 10,600 |
| 2023/09/28 | 4,415 | 4,415 | 4,220 | 4,250 | 7,300 |
| 2023/09/27 | 4,225 | 4,390 | 4,185 | 4,360 | 26,300 |
| 2023/09/26 | 4,215 | 4,300 | 4,200 | 4,205 | 15,500 |
| 2023/09/25 | 4,285 | 4,285 | 4,175 | 4,175 | 7,000 |
| 2023/09/22 | 4,155 | 4,325 | 4,155 | 4,285 | 13,000 |
| 2023/09/21 | 4,155 | 4,255 | 4,155 | 4,220 | 38,600 |
| 2023/09/20 | 4,035 | 4,180 | 4,035 | 4,155 | 32,900 |
| 2023/09/19 | 4,000 | 4,105 | 3,995 | 4,035 | 13,000 |
| 2023/09/15 | 4,120 | 4,120 | 3,980 | 4,000 | 25,800 |
| 2023/09/14 | 4,135 | 4,175 | 4,080 | 4,120 | 10,200 |
| 2023/09/13 | 4,215 | 4,215 | 4,130 | 4,165 | 4,200 |
| 2023/09/12 | 4,145 | 4,285 | 4,145 | 4,230 | 7,400 |
| 2023/09/11 | 4,250 | 4,250 | 4,135 | 4,165 | 13,300 |
| 2023/09/08 | 4,270 | 4,300 | 4,190 | 4,255 | 18,100 |
| 2023/09/07 | 4,430 | 4,430 | 4,310 | 4,340 | 13,800 |
| 2023/09/06 | 4,440 | 4,440 | 4,365 | 4,435 | 12,100 |
| 2023/09/05 | 4,435 | 4,445 | 4,375 | 4,445 | 13,200 |
| 2023/09/04 | 4,300 | 4,420 | 4,275 | 4,420 | 13,200 |
| 2023/09/01 | 4,395 | 4,395 | 4,305 | 4,305 | 4,800 |
| 2023/08/31 | 4,165 | 4,395 | 4,120 | 4,395 | 39,300 |
| 2023/08/30 | 4,080 | 4,175 | 3,965 | 4,155 | 40,600 |
| 2023/08/29 | 4,020 | 4,090 | 4,020 | 4,085 | 5,200 |
| 2023/08/28 | 3,980 | 4,055 | 3,935 | 3,990 | 9,100 |
| 2023/08/25 | 4,010 | 4,050 | 3,955 | 4,050 | 6,200 |
| 2023/08/24 | 4,000 | 4,140 | 4,000 | 4,100 | 28,300 |
| 2023/08/23 | 3,820 | 3,970 | 3,815 | 3,970 | 12,700 |
| 2023/08/22 | 3,830 | 3,895 | 3,780 | 3,890 | 50,100 |
| 2023/08/21 | 3,815 | 3,870 | 3,795 | 3,830 | 7,500 |
| 2023/08/18 | 3,845 | 3,910 | 3,805 | 3,815 | 32,000 |
| 2023/08/17 | 4,040 | 4,040 | 3,905 | 3,915 | 18,700 |
| 2023/08/16 | 4,045 | 4,095 | 3,960 | 4,095 | 8,700 |
| 2023/08/15 | 4,120 | 4,155 | 3,960 | 4,115 | 19,500 |
| 2023/08/14 | 3,960 | 4,135 | 3,960 | 4,085 | 84,900 |
| 2023/08/10 | 3,650 | 3,655 | 3,520 | 3,545 | 41,700 |
| 2023/08/09 | 3,485 | 3,635 | 3,485 | 3,635 | 13,500 |
| 2023/08/08 | 3,660 | 3,685 | 3,490 | 3,495 | 38,100 |
| 2023/08/07 | 3,690 | 3,720 | 3,650 | 3,695 | 32,900 |
| 2023/08/04 | 3,665 | 3,705 | 3,660 | 3,700 | 2,600 |
| 2023/08/03 | 3,715 | 3,750 | 3,675 | 3,705 | 4,000 |
| 2023/08/02 | 3,750 | 3,785 | 3,725 | 3,780 | 1,800 |
| 2023/08/01 | 3,765 | 3,815 | 3,740 | 3,805 | 5,300 |
| 2023/07/31 | 3,770 | 3,820 | 3,745 | 3,790 | 11,000 |
| 2023/07/28 | 3,785 | 3,785 | 3,725 | 3,740 | 6,500 |
| 2023/07/27 | 3,745 | 3,820 | 3,740 | 3,745 | 7,800 |
| 2023/07/26 | 3,715 | 3,740 | 3,630 | 3,740 | 11,000 |
| 2023/07/25 | 3,765 | 3,765 | 3,715 | 3,715 | 13,100 |
| 2023/07/24 | 3,785 | 3,820 | 3,720 | 3,760 | 13,900 |
| 2023/07/21 | 3,725 | 3,890 | 3,690 | 3,785 | 34,000 |
| 2023/07/20 | 3,550 | 3,720 | 3,550 | 3,655 | 9,600 |
| 2023/07/19 | 3,645 | 3,650 | 3,600 | 3,600 | 5,900 |
| 2023/07/18 | 3,680 | 3,680 | 3,500 | 3,645 | 9,200 |
| 2023/07/14 | 3,820 | 3,820 | 3,655 | 3,680 | 10,500 |
| 2023/07/13 | 3,780 | 3,820 | 3,760 | 3,760 | 3,500 |
| 2023/07/12 | 3,815 | 3,815 | 3,735 | 3,795 | 26,200 |
| 2023/07/11 | 3,785 | 3,895 | 3,775 | 3,815 | 10,600 |
| 2023/07/10 | 3,705 | 3,775 | 3,660 | 3,750 | 8,400 |
| 2023/07/07 | 3,675 | 3,740 | 3,675 | 3,725 | 5,400 |
| 2023/07/06 | 3,830 | 3,845 | 3,710 | 3,715 | 11,300 |
| 2023/07/05 | 3,875 | 3,875 | 3,805 | 3,840 | 17,700 |
| 2023/07/04 | 3,855 | 3,900 | 3,835 | 3,895 | 13,100 |
| 2023/07/03 | 3,905 | 3,910 | 3,815 | 3,875 | 28,600 |
| 2023/06/30 | 3,760 | 3,935 | 3,725 | 3,905 | 47,000 |
| 2023/06/29 | 3,675 | 3,820 | 3,670 | 3,780 | 27,000 |
| 2023/06/28 | 3,615 | 3,670 | 3,585 | 3,645 | 24,200 |