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 |
---|---|---|---|---|---|
2014/12/30 | 904 | 918 | 889 | 918 | 12,000 |
2014/12/29 | 894 | 906 | 861 | 889 | 13,300 |
2014/12/26 | 875 | 889 | 875 | 883 | 6,300 |
2014/12/25 | 828 | 939 | 828 | 864 | 52,900 |
2014/12/24 | 835 | 840 | 831 | 832 | 9,500 |
2014/12/22 | 839 | 858 | 831 | 838 | 11,500 |
2014/12/19 | 864 | 864 | 852 | 854 | 7,000 |
2014/12/18 | 829 | 842 | 828 | 842 | 4,700 |
2014/12/17 | 804 | 824 | 804 | 814 | 8,800 |
2014/12/16 | 833 | 833 | 813 | 813 | 6,400 |
2014/12/15 | 847 | 869 | 840 | 844 | 21,300 |
2014/12/12 | 842 | 878 | 842 | 847 | 33,300 |
2014/12/11 | 889 | 890 | 848 | 848 | 14,900 |
2014/12/10 | 852 | 874 | 850 | 874 | 15,300 |
2014/12/09 | 878 | 881 | 865 | 877 | 5,700 |
2014/12/08 | 899 | 906 | 882 | 890 | 4,200 |
2014/12/05 | 897 | 902 | 881 | 895 | 9,600 |
2014/12/04 | 885 | 885 | 875 | 882 | 3,100 |
2014/12/03 | 883 | 885 | 856 | 885 | 17,300 |
2014/12/02 | 889 | 899 | 881 | 883 | 7,700 |
2014/12/01 | 899 | 905 | 888 | 888 | 4,000 |
2014/11/28 | 915 | 915 | 891 | 899 | 5,800 |
2014/11/27 | 927 | 930 | 900 | 900 | 1,600 |
2014/11/26 | 941 | 941 | 917 | 934 | 5,100 |
2014/11/25 | 935 | 940 | 915 | 940 | 6,800 |
2014/11/21 | 920 | 920 | 880 | 909 | 26,200 |
2014/11/20 | 860 | 919 | 860 | 905 | 12,600 |
2014/11/19 | 876 | 876 | 858 | 865 | 2,600 |
2014/11/18 | 853 | 882 | 853 | 861 | 5,700 |
2014/11/17 | 857 | 873 | 853 | 853 | 4,700 |
2014/11/14 | 878 | 897 | 846 | 870 | 24,500 |
2014/11/13 | 889 | 899 | 875 | 893 | 12,400 |
2014/11/12 | 891 | 909 | 891 | 893 | 5,600 |
2014/11/11 | 937 | 952 | 891 | 891 | 25,400 |
2014/11/10 | 959 | 972 | 925 | 940 | 29,900 |
2014/11/07 | 937 | 974 | 920 | 974 | 24,400 |
2014/11/06 | 910 | 930 | 903 | 930 | 5,000 |
2014/11/05 | 914 | 925 | 900 | 908 | 8,500 |
2014/11/04 | 930 | 930 | 886 | 924 | 7,200 |
2014/10/31 | 884 | 950 | 884 | 900 | 24,200 |
2014/10/30 | 882 | 902 | 875 | 876 | 13,700 |
2014/10/29 | 922 | 922 | 871 | 885 | 7,500 |
2014/10/28 | 927 | 927 | 895 | 917 | 4,800 |
2014/10/27 | 955 | 966 | 866 | 927 | 17,900 |
2014/10/24 | 1,000 | 1,000 | 930 | 955 | 16,700 |
2014/10/23 | 975 | 1,034 | 958 | 993 | 29,800 |
2014/10/22 | 978 | 1,060 | 919 | 983 | 96,300 |
2014/10/21 | 903 | 1,035 | 896 | 933 | 61,700 |
2014/10/20 | 884 | 929 | 845 | 896 | 39,100 |
2014/10/17 | 803 | 850 | 803 | 839 | 8,400 |
2014/10/16 | 800 | 810 | 796 | 810 | 7,300 |
2014/10/15 | 810 | 815 | 798 | 815 | 1,800 |
2014/10/14 | 786 | 798 | 780 | 785 | 8,500 |
2014/10/10 | 809 | 820 | 786 | 801 | 19,300 |
2014/10/09 | 830 | 837 | 809 | 820 | 6,900 |
2014/10/08 | 805 | 830 | 805 | 830 | 2,000 |
2014/10/07 | 828 | 828 | 816 | 818 | 3,800 |
2014/10/06 | 832 | 840 | 800 | 838 | 2,400 |
2014/10/03 | 835 | 837 | 823 | 823 | 5,500 |
2014/10/02 | 817 | 836 | 816 | 823 | 11,600 |
2014/10/01 | 810 | 842 | 808 | 832 | 17,500 |
2014/09/30 | 808 | 813 | 803 | 805 | 2,500 |
2014/09/29 | 799 | 810 | 799 | 800 | 3,600 |
2014/09/26 | 785 | 797 | 781 | 797 | 3,000 |
2014/09/25 | 779 | 798 | 778 | 796 | 5,600 |
2014/09/24 | 796 | 796 | 794 | 794 | 200 |
2014/09/22 | 789 | 800 | 789 | 800 | 2,500 |
2014/09/19 | 828 | 829 | 799 | 800 | 4,400 |
2014/09/18 | 820 | 844 | 815 | 815 | 2,700 |
2014/09/17 | 810 | 825 | 800 | 805 | 5,700 |
2014/09/16 | 811 | 826 | 794 | 795 | 10,100 |
2014/09/12 | 794 | 836 | 794 | 810 | 12,500 |
2014/09/11 | 787 | 809 | 782 | 809 | 10,200 |
2014/09/10 | 795 | 795 | 785 | 787 | 4,200 |
2014/09/09 | 799 | 800 | 786 | 786 | 1,400 |
2014/09/08 | 800 | 800 | 784 | 784 | 3,800 |
2014/09/05 | 788 | 790 | 780 | 785 | 1,800 |
2014/09/04 | 808 | 808 | 779 | 779 | 4,400 |
2014/09/03 | 796 | 797 | 778 | 793 | 5,300 |
2014/09/02 | 777 | 778 | 773 | 775 | 3,500 |
2014/09/01 | 784 | 784 | 778 | 783 | 1,200 |
2014/08/29 | 765 | 784 | 765 | 784 | 3,100 |
2014/08/28 | 790 | 790 | 777 | 777 | 1,200 |
2014/08/27 | 772 | 815 | 772 | 781 | 10,900 |
2014/08/26 | 785 | 790 | 781 | 781 | 2,100 |
2014/08/25 | 780 | 791 | 780 | 785 | 4,400 |
2014/08/22 | 792 | 792 | 775 | 778 | 7,400 |
2014/08/21 | 780 | 792 | 780 | 792 | 1,700 |
2014/08/20 | 764 | 775 | 763 | 775 | 2,000 |
2014/08/19 | 774 | 774 | 763 | 763 | 3,100 |
2014/08/18 | 784 | 784 | 769 | 773 | 3,500 |
2014/08/15 | 799 | 799 | 782 | 782 | 1,700 |
2014/08/14 | 802 | 802 | 780 | 800 | 3,100 |
2014/08/13 | 802 | 802 | 774 | 797 | 1,600 |
2014/08/12 | 789 | 803 | 775 | 802 | 8,400 |
2014/08/11 | 817 | 817 | 787 | 793 | 8,200 |
2014/08/08 | 779 | 815 | 759 | 772 | 7,500 |
2014/08/07 | 782 | 800 | 780 | 789 | 3,500 |
2014/08/06 | 802 | 808 | 795 | 795 | 3,600 |
2014/08/05 | 816 | 816 | 804 | 805 | 3,500 |
2014/08/04 | 802 | 815 | 801 | 801 | 1,700 |
2014/08/01 | 809 | 809 | 802 | 807 | 5,400 |
2014/07/31 | 813 | 816 | 809 | 810 | 4,800 |
2014/07/30 | 818 | 830 | 811 | 819 | 4,800 |
2014/07/29 | 810 | 823 | 810 | 820 | 2,500 |
2014/07/28 | 828 | 840 | 816 | 816 | 3,100 |
2014/07/25 | 820 | 827 | 816 | 827 | 1,200 |
2014/07/24 | 812 | 818 | 812 | 817 | 1,200 |
2014/07/23 | 820 | 825 | 810 | 818 | 4,100 |
2014/07/22 | 812 | 826 | 808 | 818 | 2,900 |
2014/07/18 | 832 | 832 | 811 | 812 | 2,000 |
2014/07/17 | 820 | 825 | 811 | 817 | 10,500 |
2014/07/16 | 857 | 858 | 815 | 823 | 33,400 |
2014/07/15 | 853 | 997 | 849 | 855 | 270,100 |
2014/07/14 | 830 | 850 | 830 | 847 | 3,200 |
2014/07/11 | 835 | 839 | 819 | 839 | 2,700 |
2014/07/10 | 829 | 845 | 821 | 822 | 5,300 |
2014/07/09 | 845 | 845 | 816 | 829 | 3,100 |
2014/07/08 | 826 | 846 | 826 | 844 | 6,000 |
2014/07/07 | 808 | 825 | 806 | 825 | 6,700 |
2014/07/04 | 821 | 835 | 820 | 823 | 2,900 |
2014/07/03 | 823 | 843 | 815 | 828 | 6,200 |
2014/07/02 | 826 | 830 | 809 | 817 | 4,500 |
2014/07/01 | 854 | 893 | 803 | 832 | 35,800 |
2014/06/30 | 855 | 867 | 826 | 854 | 15,900 |
2014/06/27 | 837 | 880 | 835 | 880 | 20,200 |
2014/06/26 | 895 | 899 | 832 | 840 | 27,300 |
2014/06/25 | 948 | 1,039 | 886 | 910 | 227,900 |
2014/06/24 | 750 | 892 | 750 | 892 | 78,200 |
2014/06/23 | 740 | 742 | 718 | 742 | 11,900 |
2014/06/20 | 713 | 733 | 713 | 732 | 1,200 |
2014/06/19 | 713 | 735 | 711 | 713 | 7,400 |
2014/06/18 | 717 | 727 | 712 | 727 | 2,400 |
2014/06/17 | 712 | 727 | 712 | 717 | 2,700 |
2014/06/16 | 718 | 730 | 710 | 713 | 6,700 |
2014/06/13 | 701 | 739 | 701 | 738 | 10,500 |
2014/06/12 | 734 | 740 | 693 | 740 | 8,500 |
2014/06/11 | 725 | 737 | 725 | 737 | 600 |
2014/06/10 | 748 | 748 | 726 | 738 | 2,700 |
2014/06/09 | 737 | 739 | 737 | 738 | 1,300 |
2014/06/06 | 721 | 736 | 710 | 736 | 7,500 |
2014/06/05 | 723 | 739 | 720 | 730 | 6,500 |
2014/06/04 | 734 | 734 | 690 | 713 | 7,000 |
2014/06/03 | 699 | 700 | 685 | 699 | 9,000 |
2014/06/02 | 654 | 678 | 654 | 669 | 8,500 |
2014/05/30 | 640 | 673 | 640 | 665 | 10,800 |
2014/05/29 | 639 | 645 | 625 | 641 | 2,700 |
2014/05/28 | 623 | 635 | 621 | 632 | 6,000 |
2014/05/27 | 624 | 633 | 617 | 633 | 8,000 |
2014/05/26 | 596 | 630 | 595 | 630 | 14,700 |
2014/05/23 | 600 | 610 | 575 | 584 | 20,500 |
2014/05/22 | 583 | 606 | 580 | 594 | 10,500 |
2014/05/21 | 590 | 590 | 566 | 576 | 24,900 |
2014/05/20 | 670 | 670 | 575 | 582 | 36,100 |
2014/05/19 | 692 | 699 | 600 | 600 | 21,000 |
2014/05/16 | 705 | 706 | 688 | 695 | 1,400 |
2014/05/15 | 760 | 760 | 686 | 705 | 15,200 |
2014/05/14 | 764 | 790 | 764 | 770 | 1,400 |
2014/05/13 | 784 | 784 | 758 | 760 | 2,500 |
2014/05/12 | 848 | 848 | 754 | 754 | 8,300 |
2014/05/09 | 817 | 818 | 817 | 818 | 400 |
2014/05/08 | 836 | 840 | 806 | 806 | 1,700 |
2014/05/07 | 831 | 832 | 800 | 806 | 1,200 |
2014/05/02 | 845 | 845 | 839 | 839 | 400 |
2014/05/01 | 808 | 819 | 754 | 819 | 1,600 |
2014/04/30 | 816 | 827 | 793 | 793 | 5,000 |
2014/04/28 | 827 | 842 | 817 | 817 | 3,800 |
2014/04/25 | 860 | 860 | 843 | 857 | 1,400 |
2014/04/24 | 872 | 872 | 869 | 869 | 600 |
2014/04/23 | 875 | 875 | 875 | 875 | 1,700 |
2014/04/22 | 860 | 875 | 860 | 875 | 500 |
2014/04/21 | 875 | 875 | 875 | 875 | 2,000 |
2014/04/18 | 864 | 875 | 864 | 875 | 500 |
2014/04/17 | 850 | 865 | 849 | 862 | 1,100 |
2014/04/16 | 846 | 850 | 833 | 843 | 5,000 |
2014/04/15 | 835 | 850 | 835 | 847 | 800 |
2014/04/14 | 810 | 875 | 810 | 875 | 2,200 |
2014/04/11 | 871 | 899 | 818 | 840 | 25,800 |
2014/04/10 | 888 | 901 | 882 | 882 | 600 |
2014/04/09 | 901 | 901 | 882 | 891 | 4,100 |
2014/04/08 | 906 | 921 | 905 | 921 | 500 |
2014/04/07 | 920 | 922 | 913 | 921 | 1,100 |
2014/04/04 | 970 | 970 | 945 | 945 | 2,300 |
2014/04/03 | 971 | 971 | 956 | 960 | 600 |
2014/04/02 | 972 | 973 | 970 | 970 | 800 |
2014/04/01 | 970 | 973 | 950 | 973 | 6,500 |
2014/03/31 | 960 | 960 | 946 | 960 | 2,600 |
2014/03/28 | 947 | 970 | 947 | 950 | 4,600 |
2014/03/27 | 911 | 941 | 911 | 932 | 800 |
2014/03/26 | 932 | 940 | 917 | 917 | 6,800 |
2014/03/25 | 897 | 995 | 897 | 942 | 15,300 |
2014/03/24 | 850 | 869 | 850 | 867 | 1,000 |
2014/03/20 | 890 | 890 | 852 | 880 | 2,200 |
2014/03/19 | 870 | 887 | 857 | 887 | 900 |
2014/03/18 | 855 | 875 | 855 | 875 | 1,000 |
2014/03/17 | 863 | 877 | 854 | 854 | 1,400 |
2014/03/14 | 897 | 899 | 874 | 886 | 4,600 |
2014/03/13 | 890 | 890 | 882 | 882 | 1,000 |
2014/03/12 | 910 | 910 | 891 | 891 | 1,600 |
2014/03/11 | 906 | 920 | 888 | 908 | 9,400 |
2014/03/10 | 909 | 909 | 894 | 906 | 700 |
2014/03/07 | 891 | 921 | 890 | 909 | 3,700 |
2014/03/06 | 919 | 919 | 889 | 900 | 3,100 |
2014/03/05 | 890 | 906 | 877 | 904 | 3,400 |
2014/03/04 | 876 | 904 | 876 | 890 | 1,200 |
2014/03/03 | 887 | 905 | 880 | 901 | 1,300 |
2014/02/28 | 926 | 926 | 885 | 922 | 6,200 |
2014/02/27 | 941 | 958 | 928 | 928 | 3,500 |
2014/02/26 | 956 | 956 | 926 | 926 | 3,000 |
2014/02/25 | 951 | 990 | 951 | 956 | 11,900 |
2014/02/24 | 899 | 1,010 | 895 | 970 | 35,100 |
2014/02/21 | 880 | 900 | 870 | 898 | 6,900 |
2014/02/20 | 854 | 919 | 854 | 880 | 9,700 |
2014/02/19 | 850 | 850 | 835 | 835 | 3,300 |
2014/02/18 | 816 | 879 | 816 | 835 | 12,900 |
2014/02/17 | 726 | 800 | 720 | 791 | 8,200 |
2014/02/14 | 726 | 730 | 700 | 727 | 3,600 |
2014/02/13 | 743 | 743 | 726 | 726 | 1,900 |
2014/02/12 | 730 | 735 | 728 | 730 | 2,000 |
2014/02/10 | 742 | 743 | 720 | 725 | 6,400 |
2014/02/07 | 750 | 775 | 720 | 742 | 10,600 |
2014/02/06 | 697 | 713 | 697 | 705 | 4,300 |
2014/02/05 | 737 | 740 | 694 | 700 | 14,200 |
2014/02/04 | 717 | 730 | 673 | 697 | 25,600 |
2014/02/03 | 827 | 853 | 806 | 807 | 12,400 |
2014/01/31 | 880 | 894 | 861 | 865 | 3,200 |
2014/01/30 | 891 | 891 | 855 | 867 | 10,200 |
2014/01/29 | 875 | 910 | 875 | 910 | 3,000 |
2014/01/28 | 877 | 899 | 877 | 887 | 2,200 |
2014/01/27 | 880 | 895 | 880 | 880 | 4,300 |
2014/01/24 | 895 | 990 | 895 | 910 | 24,800 |
2014/01/23 | 902 | 919 | 900 | 901 | 2,900 |
2014/01/22 | 913 | 919 | 901 | 901 | 4,000 |
2014/01/21 | 918 | 920 | 912 | 912 | 3,100 |
2014/01/20 | 920 | 920 | 906 | 918 | 2,100 |
2014/01/17 | 896 | 905 | 891 | 900 | 2,400 |
2014/01/16 | 900 | 900 | 895 | 900 | 1,200 |
2014/01/15 | 900 | 907 | 899 | 902 | 6,100 |
2014/01/14 | 882 | 900 | 881 | 896 | 5,100 |
2014/01/10 | 881 | 899 | 875 | 888 | 11,700 |
2014/01/09 | 903 | 903 | 893 | 897 | 3,700 |
2014/01/08 | 887 | 905 | 882 | 901 | 9,600 |
2014/01/07 | 888 | 900 | 875 | 886 | 3,700 |
2014/01/06 | 890 | 895 | 875 | 888 | 5,000 |