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
2009/12/30 24,290 24,290 23,580 24,000 6
2009/12/29 24,000 24,000 23,580 23,600 10
2009/12/28 24,000 24,400 24,000 24,400 3
2009/12/25 24,490 24,490 23,590 23,590 7
2009/12/24 24,000 24,000 23,500 23,500 7
2009/12/22 23,600 24,500 23,600 24,500 2
2009/12/21 23,000 24,100 23,000 24,100 6
2009/12/18 23,400 24,500 23,400 24,500 6
2009/12/17 23,520 24,000 23,500 24,000 22
2009/12/16 23,820 23,820 23,820 23,820 4
2009/12/15 23,950 24,490 23,950 24,000 16
2009/12/14 24,150 24,500 24,000 24,500 24
2009/12/11 24,300 24,300 24,010 24,050 16
2009/12/10 24,000 24,400 23,810 23,950 24
2009/12/09 24,000 24,100 24,000 24,100 7
2009/12/08 24,200 24,500 24,050 24,500 22
2009/12/07 24,500 24,500 23,880 24,500 15
2009/12/04 24,210 24,590 24,000 24,110 17
2009/12/03 23,700 24,210 23,700 24,210 30
2009/12/02 23,700 24,000 23,100 23,100 36
2009/12/01 23,600 23,600 23,000 23,210 9
2009/11/30 23,000 23,600 23,000 23,600 3
2009/11/27 23,000 23,600 23,000 23,000 7
2009/11/26 23,000 23,500 23,000 23,200 6
2009/11/25 22,310 23,100 22,200 23,100 22
2009/11/24 22,300 22,970 22,300 22,450 44
2009/11/20 22,300 22,890 22,000 22,890 5
2009/11/19 21,500 22,000 21,010 22,000 14
2009/11/18 22,890 23,290 21,500 23,000 51
2009/11/17 24,000 25,200 23,990 23,990 14
2009/11/16 25,200 25,200 24,100 24,300 30
2009/11/13 25,900 25,900 24,100 25,200 33
2009/11/12 25,010 25,890 25,000 25,890 15
2009/11/11 25,900 25,900 25,000 25,610 9
2009/11/10 25,480 26,000 25,000 26,000 17
2009/11/09 25,380 26,000 24,700 25,300 35
2009/11/06 24,000 27,000 22,700 26,280 125
2009/11/05 25,430 25,500 24,000 24,000 14
2009/11/04 24,000 24,830 24,000 24,830 89
2009/11/02 25,500 25,500 25,500 25,500 1
2009/10/30 25,200 25,200 25,150 25,150 8
2009/10/29 25,590 26,400 25,590 26,400 16
2009/10/28 25,210 26,490 24,650 26,490 17
2009/10/27 25,000 26,000 25,000 26,000 39
2009/10/26 25,020 25,900 24,700 25,900 14
2009/10/23 25,000 25,400 24,990 25,010 113
2009/10/22 24,800 25,400 23,300 25,400 15
2009/10/21 25,000 25,200 24,100 25,200 9
2009/10/20 24,900 24,990 24,000 24,990 15
2009/10/19 24,900 24,900 24,900 24,900 1
2009/10/15 24,500 24,500 24,500 24,500 2
2009/10/14 22,700 23,600 22,700 23,600 10
2009/10/13 22,500 22,520 22,500 22,520 10
2009/10/09 22,440 22,440 22,390 22,400 9
2009/10/08 22,000 22,000 22,000 22,000 7
2009/10/07 21,210 22,000 21,210 22,000 7
2009/10/05 22,900 22,900 22,900 22,900 9
2009/10/02 20,300 22,300 20,300 22,300 32
2009/09/30 22,900 23,000 22,900 23,000 5
2009/09/29 24,500 24,500 23,100 23,100 16
2009/09/28 25,000 25,000 24,700 24,700 5
2009/09/25 25,300 25,300 24,300 25,300 12
2009/09/24 25,300 25,300 25,300 25,300 3
2009/09/18 25,300 25,300 24,800 25,300 5
2009/09/17 25,300 25,300 25,300 25,300 15
2009/09/14 25,000 25,000 25,000 25,000 1
2009/09/11 25,000 25,500 24,100 25,000 49
2009/09/10 24,900 25,700 24,900 25,700 2
2009/09/09 24,900 24,900 24,590 24,820 4
2009/09/08 24,910 25,210 24,310 24,900 41
2009/09/07 25,840 26,710 25,800 26,710 21
2009/09/04 26,300 26,300 25,830 25,830 18
2009/09/03 26,060 26,060 26,000 26,000 8
2009/09/02 26,450 26,450 26,000 26,010 41
2009/09/01 26,210 26,480 26,180 26,480 8
2009/08/31 26,390 26,400 26,350 26,350 19
2009/08/28 26,610 26,990 26,500 26,990 7
2009/08/27 26,680 26,690 26,600 26,600 17
2009/08/26 26,980 26,980 26,800 26,980 10
2009/08/25 26,510 27,000 26,510 26,980 7
2009/08/24 26,510 27,000 26,000 26,500 22
2009/08/20 26,650 27,500 26,650 27,500 3
2009/08/19 26,920 26,920 26,920 26,920 1
2009/08/18 27,200 27,500 27,200 27,500 6
2009/08/17 27,300 28,190 27,000 27,400 36
2009/08/14 27,400 28,000 27,100 28,000 29
2009/08/13 27,400 28,900 27,400 28,900 10
2009/08/12 27,800 28,000 27,800 28,000 15
2009/08/11 27,200 27,200 27,200 27,200 14
2009/08/10 27,200 27,200 27,200 27,200 13
2009/08/07 27,800 27,800 26,900 26,900 8
2009/08/05 28,200 28,300 27,390 27,500 20
2009/08/04 27,600 27,900 27,000 27,900 33
2009/08/03 28,150 28,300 27,850 27,850 17
2009/07/31 28,000 28,300 27,550 27,550 10
2009/07/30 27,800 28,200 27,600 28,200 6
2009/07/29 26,700 28,100 26,700 28,100 5
2009/07/28 27,900 27,900 27,900 27,900 1
2009/07/27 27,600 27,600 26,400 27,600 12
2009/07/24 27,010 27,600 26,660 27,600 5
2009/07/23 26,500 27,310 26,410 26,710 21
2009/07/22 26,400 27,100 26,400 26,500 12
2009/07/21 27,000 27,000 27,000 27,000 1
2009/07/17 27,000 27,100 27,000 27,100 3
2009/07/16 27,150 27,150 26,400 26,700 64
2009/07/15 27,200 27,200 27,200 27,200 1
2009/07/14 26,000 26,000 26,000 26,000 20
2009/07/13 28,080 28,080 25,000 25,000 58
2009/07/10 27,610 28,490 26,760 27,780 54
2009/07/09 28,510 28,510 27,610 28,510 15
2009/07/08 27,500 28,400 27,310 28,210 26
2009/07/07 27,910 28,980 27,910 28,980 18
2009/07/06 27,980 28,510 27,310 28,510 18
2009/07/03 27,300 27,900 27,300 27,500 22
2009/07/02 27,500 27,690 27,300 27,300 29
2009/07/01 28,000 28,000 27,000 27,000 38
2009/06/30 28,000 28,990 28,000 28,000 30
2009/06/29 29,000 29,000 27,930 28,890 13
2009/06/26 29,100 29,100 28,650 29,100 62
2009/06/25 28,600 29,350 28,600 29,350 16
2009/06/24 28,800 29,400 28,000 28,000 22
2009/06/23 27,490 28,670 27,490 28,500 15
2009/06/22 26,400 28,210 26,300 28,210 11
2009/06/19 27,500 28,000 27,500 27,550 39
2009/06/18 29,900 29,900 28,700 28,700 36
2009/06/17 27,900 30,000 27,500 29,490 46
2009/06/16 29,500 30,600 28,500 28,500 92
2009/06/15 28,800 31,800 27,600 29,500 236
2009/06/12 28,200 28,800 28,200 28,500 170
2009/06/11 26,490 26,500 25,300 25,300 28
2009/06/10 27,400 27,400 26,800 27,390 21
2009/06/09 26,500 28,000 26,000 26,500 49
2009/06/08 27,600 27,600 26,000 26,000 61
2009/06/05 28,030 28,300 26,600 27,000 131
2009/06/04 29,700 29,700 27,500 27,730 157
2009/06/03 23,700 27,000 23,700 27,000 178
2009/06/02 22,520 25,400 22,500 23,700 209
2009/06/01 21,200 23,500 21,000 22,100 67
2009/05/29 21,250 21,400 21,200 21,390 14
2009/05/28 21,500 21,500 21,200 21,250 28
2009/05/27 21,250 21,440 21,250 21,250 10
2009/05/26 21,200 21,200 21,150 21,200 13
2009/05/25 21,240 21,250 20,600 21,200 29
2009/05/22 19,550 20,800 19,110 20,800 30
2009/05/21 20,400 20,400 19,700 20,050 103
2009/05/20 20,690 20,700 20,690 20,700 24
2009/05/19 21,220 21,300 21,010 21,300 17
2009/05/18 22,500 22,600 22,400 22,400 13
2009/05/15 22,400 22,500 22,380 22,500 40
2009/05/14 20,900 21,800 20,800 21,800 8
2009/05/13 21,200 21,500 20,850 21,000 77
2009/05/12 22,000 22,300 21,100 22,100 28
2009/05/11 22,510 22,510 20,990 22,300 55
2009/05/07 24,200 24,200 22,160 22,760 36
2009/05/01 22,400 22,400 22,000 22,400 35
2009/04/30 20,500 20,500 20,500 20,500 15
2009/04/28 21,680 21,680 20,800 20,800 14
2009/04/27 22,000 22,000 22,000 22,000 2
2009/04/24 22,010 22,790 21,880 22,180 39
2009/04/23 22,000 22,000 22,000 22,000 19
2009/04/22 22,000 22,000 21,500 21,550 29
2009/04/21 21,810 21,990 21,300 21,990 42
2009/04/20 22,000 22,000 21,000 21,000 119
2009/04/17 23,000 23,900 22,000 22,000 159
2009/04/16 21,000 22,400 21,000 22,400 93
2009/04/15 20,950 20,950 20,750 20,900 22
2009/04/14 20,500 20,500 20,400 20,400 31
2009/04/13 20,600 20,600 20,000 20,400 46
2009/04/10 20,000 21,700 19,700 20,600 66
2009/04/09 19,000 20,800 19,000 20,000 242
2009/04/08 18,810 19,500 18,800 18,800 50
2009/04/07 18,820 18,830 18,800 18,800 28
2009/04/06 19,420 19,420 18,800 18,800 47
2009/04/03 20,300 20,800 19,410 19,410 85
2009/04/02 19,000 19,800 19,000 19,400 24
2009/04/01 20,400 20,500 18,210 18,210 93
2009/03/31 19,500 19,600 19,500 19,500 5
2009/03/30 19,200 19,200 19,200 19,200 1
2009/03/27 18,500 18,600 18,400 18,400 15
2009/03/26 18,560 18,560 18,560 18,560 5
2009/03/25 19,390 19,400 19,000 19,400 9
2009/03/24 19,600 20,000 19,500 19,500 12
2009/03/23 19,000 19,400 19,000 19,400 2
2009/03/19 18,700 18,700 18,700 18,700 20
2009/03/18 18,710 18,710 18,700 18,700 6
2009/03/17 19,700 19,700 18,700 18,700 15
2009/03/16 18,200 19,700 18,200 19,700 16
2009/03/13 18,600 18,600 18,010 18,010 30
2009/03/12 18,600 18,600 18,600 18,600 31
2009/03/11 18,500 18,600 18,500 18,600 59
2009/03/10 19,000 19,000 18,500 18,500 59
2009/03/09 19,210 19,210 19,000 19,000 51
2009/03/06 19,800 19,800 19,200 19,200 29
2009/03/05 20,400 20,500 20,100 20,100 57
2009/03/04 19,230 19,510 19,100 19,500 54
2009/03/03 19,500 20,000 19,220 19,220 72
2009/03/02 21,300 21,300 19,600 20,300 75
2009/02/27 21,000 21,000 21,000 21,000 28
2009/02/26 19,000 19,000 19,000 19,000 2
2009/02/25 15,600 17,000 15,600 17,000 41
2009/02/24 16,810 17,500 16,810 17,000 26
2009/02/23 18,100 18,100 17,110 18,010 20
2009/02/20 18,900 18,900 18,900 18,900 2
2009/02/19 18,100 18,100 18,100 18,100 1
2009/02/18 18,900 18,900 18,900 18,900 11
2009/02/17 17,500 18,500 17,500 18,500 10
2009/02/16 19,300 19,300 17,100 17,100 36
2009/02/12 19,990 19,990 18,500 18,500 10
2009/02/10 19,500 20,000 19,500 20,000 47
2009/02/09 19,000 19,500 19,000 19,300 61
2009/02/06 19,200 19,200 19,000 19,200 19
2009/02/05 19,000 19,000 18,800 19,000 37
2009/02/04 18,160 18,400 18,160 18,400 9
2009/02/03 18,200 18,200 18,000 18,200 11
2009/02/02 18,900 18,900 18,000 18,000 57
2009/01/30 18,900 19,000 18,700 18,700 22
2009/01/29 18,270 18,600 18,270 18,500 9
2009/01/28 18,200 19,000 18,200 19,000 85
2009/01/27 17,790 18,190 17,790 18,180 13
2009/01/26 17,820 18,200 17,820 18,180 52
2009/01/23 19,010 19,020 19,010 19,020 7
2009/01/22 19,300 19,310 19,000 19,010 31
2009/01/21 18,930 19,310 18,930 19,310 21
2009/01/20 19,260 19,260 19,120 19,130 19
2009/01/19 19,250 19,280 19,250 19,250 25
2009/01/16 19,900 19,900 19,700 19,700 13
2009/01/15 18,900 19,700 18,770 19,700 20
2009/01/14 18,780 19,500 18,780 19,500 9
2009/01/13 19,380 19,390 18,780 19,390 13
2009/01/09 19,750 20,080 19,750 20,080 13
2009/01/08 19,370 19,750 19,370 19,750 15
2009/01/07 20,810 20,980 19,760 19,970 12
2009/01/06 20,990 20,990 20,200 20,210 13
2009/01/05 21,290 21,290 21,000 21,000 15

このページの先頭へ