日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/03 531 551 531 551 199,200
2026/07/02 511 528 506 527 254,100
2026/07/01 503 506 499 501 100,000
2026/06/30 503 504 497 503 98,900
2026/06/29 498 509 498 503 197,500
2026/06/26 495 497 488 490 223,000
2026/06/25 495 506 492 501 272,800
2026/06/24 502 506 495 496 165,400
2026/06/23 502 508 495 495 172,100
2026/06/22 503 515 496 501 174,300
2026/06/19 527 533 503 505 317,000
2026/06/18 522 538 521 535 223,600
2026/06/17 513 531 511 517 216,400
2026/06/16 525 526 505 507 284,000
2026/06/15 535 550 528 530 241,700
2026/06/12 554 555 520 527 434,000
2026/06/11 525 536 517 526 285,700
2026/06/10 518 538 515 524 336,900
2026/06/09 516 532 512 523 173,300
2026/06/08 508 520 507 515 222,100
2026/06/05 531 537 514 518 257,000
2026/06/04 517 522 506 517 159,300
2026/06/03 527 533 523 527 159,600
2026/06/02 533 536 524 534 247,800
2026/06/01 528 549 516 524 189,200
2026/05/29 493 531 493 519 373,100
2026/05/28 500 500 489 490 168,600
2026/05/27 501 505 496 500 136,700
2026/05/26 507 509 501 504 112,600
2026/05/25 519 519 501 509 177,100
2026/05/22 508 525 507 522 151,000
2026/05/21 505 515 504 513 140,900
2026/05/20 510 511 489 497 359,500
2026/05/19 517 519 504 511 263,400
2026/05/18 527 539 501 508 265,700
2026/05/15 519 521 509 517 279,900
2026/05/14 527 527 500 505 396,500
2026/05/13 500 507 495 507 204,400
2026/05/12 516 517 496 500 224,200
2026/05/11 520 524 513 516 175,900
2026/05/08 510 525 504 519 258,400
2026/05/07 520 520 501 504 217,800
2026/05/01 495 497 487 492 235,900
2026/04/30 509 509 493 495 325,700
2026/04/28 509 513 503 505 214,300
2026/04/27 526 531 505 512 350,300
2026/04/24 526 537 524 526 157,000
2026/04/23 561 561 532 536 238,900
2026/04/22 556 571 556 569 202,500
2026/04/21 558 565 554 557 177,400
2026/04/20 559 560 547 557 164,600
2026/04/17 555 563 552 559 235,900
2026/04/16 555 569 553 563 236,500
2026/04/15 526 542 525 541 268,000
2026/04/14 520 526 517 519 107,400
2026/04/13 505 511 499 503 148,600
2026/04/10 515 520 506 510 204,800
2026/04/09 522 525 515 522 172,200
2026/04/08 522 532 520 528 156,800
2026/04/07 509 521 503 516 123,100
2026/04/06 520 521 512 519 221,300
2026/04/03 507 518 506 517 158,100
2026/03/27 498 523 497 520 279,200
2026/03/26 490 496 486 490 138,900
2026/03/25 495 505 495 498 85,700
2026/03/24 493 498 489 496 176,900
2026/03/23 480 484 472 482 529,300
2026/03/19 505 512 499 499 212,300
2026/03/18 514 525 509 522 203,000
2026/03/17 517 519 506 507 131,700
2026/03/16 510 520 508 512 115,900
2026/03/13 509 514 506 514 270,500
2026/03/12 511 522 509 519 191,900
2026/03/11 540 552 536 540 239,500
2026/03/10 531 533 517 530 230,200
2026/03/09 520 534 516 525 444,000
2026/03/06 531 552 531 545 458,600
2026/03/05 525 531 518 525 442,300
2026/03/04 525 527 498 505 588,100
2026/03/03 536 539 525 526 271,000
2026/03/02 548 549 529 531 273,000
2026/02/27 560 574 554 558 413,000
2026/02/26 532 553 532 550 441,600
2026/02/25 527 542 520 538 283,400
2026/02/24 565 565 506 517 513,500
2026/02/20 583 589 569 570 333,300
2026/02/19 560 588 555 584 340,100
2026/02/18 537 560 537 554 246,400
2026/02/17 537 542 520 527 296,100
2026/02/16 556 568 540 542 536,800
2026/02/13 522 527 514 516 340,100
2026/02/12 547 554 535 538 350,600
2026/02/10 528 557 525 552 280,600
2026/02/09 535 535 518 523 418,500
2026/02/06 523 536 512 534 502,500
2026/02/05 535 543 525 539 443,200
2026/02/04 571 571 533 534 881,500
2026/02/03 570 585 567 581 284,400
2026/02/02 570 581 557 560 355,400
2026/01/30 572 575 560 570 635,300
2026/01/29 576 584 569 582 642,900
2026/01/28 597 599 576 579 430,700
2026/01/27 612 617 602 607 176,800
2026/01/26 620 622 607 615 204,600
2026/01/23 622 639 617 622 373,100
2026/01/22 609 612 596 608 258,600
2026/01/21 601 614 599 610 247,400
2026/01/20 631 638 621 621 278,000
2026/01/19 638 645 625 638 384,300
2026/01/16 655 657 637 644 286,800
2026/01/15 654 669 653 659 331,800
2026/01/14 680 683 652 663 299,400
2026/01/13 693 699 684 684 290,800
2026/01/09 690 697 674 689 272,500
2026/01/08 694 704 690 695 379,100
2026/01/07 680 705 677 688 399,300
2026/01/06 701 709 675 684 581,000
2026/01/05 692 710 686 700 661,600
2025/12/30 667 686 664 682 243,900
2025/12/29 660 662 646 657 187,700
2025/12/26 652 666 652 662 214,700
2025/12/25 671 671 646 652 247,100
2025/12/24 638 671 630 661 338,700
2025/12/23 631 649 626 639 311,100
2025/12/22 608 624 605 624 293,100
2025/12/19 597 602 581 598 319,700
2025/12/18 596 599 578 587 465,000
2025/12/17 578 608 568 603 734,000
2025/12/16 556 557 545 548 208,600
2025/12/15 560 566 547 566 166,100
2025/12/12 584 590 560 564 316,200
2025/12/11 561 571 559 564 125,900
2025/12/10 556 565 554 554 94,100
2025/12/09 551 560 550 557 102,300
2025/12/08 545 556 541 549 202,400
2025/12/05 562 562 548 552 215,500
2025/12/04 566 568 555 560 141,400
2025/12/03 551 569 546 563 128,400
2025/12/02 571 573 552 556 328,900
2025/12/01 585 586 570 570 192,300
2025/11/28 582 595 581 591 198,500
2025/11/27 582 593 575 588 171,600
2025/11/26 590 597 580 589 168,000
2025/11/25 587 602 582 600 151,800
2025/11/21 571 589 558 584 280,900
2025/11/20 590 591 577 581 275,600
2025/11/19 595 604 581 585 284,300
2025/11/18 610 612 591 599 267,400
2025/11/17 649 653 600 619 386,900
2025/11/14 691 697 653 658 108,800
2025/11/13 678 704 677 701 184,300
2025/11/12 656 668 648 668 295,900
2025/11/11 660 671 640 658 160,600
2025/11/10 629 682 629 656 290,600
2025/11/07 718 719 695 699 138,800
2025/11/06 727 738 713 722 226,200
2025/11/05 764 765 717 729 180,500
2025/11/04 746 764 742 762 107,700
2025/10/31 720 746 716 742 93,300
2025/10/30 700 716 696 711 112,600
2025/10/29 743 743 708 710 157,400
2025/10/28 777 777 745 745 71,600
2025/10/27 753 778 748 777 72,800
2025/10/24 763 763 749 753 72,100
2025/10/23 771 779 761 763 94,800
2025/10/22 785 788 775 782 43,800
2025/10/21 780 794 757 778 112,000
2025/10/20 790 801 770 780 183,700
2025/10/17 800 803 778 780 129,300
2025/10/16 815 820 785 817 110,500
2025/10/15 833 846 820 825 146,900
2025/10/14 840 854 820 827 248,200
2025/10/10 822 849 817 841 202,600
2025/10/09 845 849 809 809 229,200
2025/10/08 779 841 777 837 396,700
2025/10/07 751 777 739 774 135,300
2025/10/06 779 779 741 745 235,200
2025/10/03 723 742 717 734 112,100
2025/10/02 772 773 724 730 175,800
2025/10/01 757 770 750 757 174,700
2025/09/30 783 809 757 757 235,200
2025/09/29 780 802 769 786 249,500
2025/09/29 1 -> 10.00 分割
2025/09/26 7,750 7,780 7,620 7,680 11,800
2025/09/25 7,820 7,840 7,610 7,680 13,000
2025/09/24 7,920 7,920 7,690 7,820 18,600
2025/09/22 7,610 7,870 7,610 7,830 13,400
2025/09/19 7,560 7,600 7,410 7,530 20,500
2025/09/18 7,650 7,650 7,530 7,550 6,800
2025/09/17 7,650 7,700 7,530 7,630 8,400
2025/09/16 7,650 7,650 7,520 7,620 28,700
2025/09/12 7,830 7,840 7,650 7,650 19,000
2025/09/11 7,970 8,050 7,830 7,860 12,800
2025/09/10 8,030 8,030 7,810 7,870 9,800
2025/09/09 7,990 8,100 7,960 7,990 13,400
2025/09/08 7,950 8,120 7,890 7,890 20,100
2025/09/05 7,930 7,950 7,750 7,950 16,100
2025/09/04 8,000 8,070 7,730 7,910 16,600
2025/09/03 7,950 7,960 7,760 7,860 20,000
2025/09/02 8,070 8,230 7,950 7,950 23,500
2025/09/01 7,790 8,060 7,790 7,960 20,400

このページの先頭へ