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
2016/12/30 1,320 1,356 1,315 1,346 37,400
2016/12/29 1,333 1,333 1,310 1,318 23,100
2016/12/28 1,338 1,346 1,326 1,340 24,900
2016/12/27 1,292 1,349 1,280 1,324 30,600
2016/12/26 1,260 1,284 1,260 1,278 13,400
2016/12/22 1,300 1,303 1,236 1,254 44,700
2016/12/21 1,304 1,350 1,281 1,284 41,600
2016/12/20 1,266 1,297 1,266 1,297 12,100
2016/12/19 1,299 1,299 1,261 1,261 22,200
2016/12/16 1,270 1,298 1,261 1,261 15,400
2016/12/15 1,324 1,325 1,272 1,272 26,400
2016/12/14 1,296 1,389 1,279 1,298 79,200
2016/12/13 1,246 1,296 1,230 1,296 17,400
2016/12/12 1,203 1,280 1,203 1,276 31,000
2016/12/09 1,202 1,253 1,200 1,233 34,200
2016/12/08 1,295 1,300 1,195 1,208 119,400
2016/12/07 1,359 1,359 1,300 1,319 54,500
2016/12/06 1,366 1,375 1,355 1,360 17,700
2016/12/05 1,381 1,392 1,380 1,386 26,900
2016/12/02 1,404 1,405 1,361 1,375 46,500
2016/12/01 1,417 1,430 1,400 1,404 35,000
2016/11/30 1,403 1,450 1,390 1,418 67,800
2016/11/29 1,405 1,410 1,402 1,405 21,100
2016/11/28 1,402 1,412 1,364 1,405 31,800
2016/11/25 1,420 1,420 1,351 1,372 76,200
2016/11/24 1,405 1,445 1,405 1,415 52,800
2016/11/22 1,400 1,446 1,365 1,420 61,600
2016/11/21 1,343 1,392 1,305 1,390 74,200
2016/11/18 1,340 1,377 1,340 1,343 43,800
2016/11/17 1,285 1,363 1,285 1,347 79,700
2016/11/16 1,270 1,319 1,270 1,295 69,600
2016/11/15 1,232 1,281 1,221 1,256 56,800
2016/11/14 1,180 1,235 1,180 1,199 39,200
2016/11/11 1,200 1,220 1,150 1,150 41,300
2016/11/10 1,211 1,240 1,182 1,220 41,500
2016/11/09 1,169 1,185 1,080 1,121 106,000
2016/11/08 1,230 1,245 1,175 1,180 42,900
2016/11/07 1,177 1,242 1,177 1,210 66,700
2016/11/04 1,215 1,250 1,160 1,172 140,300
2016/11/02 1,342 1,347 1,230 1,275 149,800
2016/11/01 1,406 1,419 1,366 1,377 60,100
2016/10/31 1,397 1,410 1,358 1,376 38,500
2016/10/28 1,453 1,453 1,311 1,383 183,800
2016/10/27 1,431 1,470 1,412 1,423 49,200
2016/10/26 1,437 1,446 1,410 1,430 34,300
2016/10/25 1,500 1,510 1,410 1,428 85,200
2016/10/24 1,438 1,552 1,414 1,535 184,700
2016/10/21 1,528 1,528 1,408 1,408 133,700
2016/10/20 1,555 1,586 1,516 1,516 57,400
2016/10/19 1,521 1,648 1,500 1,541 263,400
2016/10/18 1,425 1,495 1,378 1,491 91,700
2016/10/17 1,372 1,449 1,360 1,402 60,600
2016/10/14 1,410 1,433 1,358 1,392 125,000
2016/10/13 1,490 1,620 1,454 1,454 299,600
2016/10/12 1,493 1,565 1,413 1,433 223,500
2016/10/11 1,396 1,535 1,396 1,473 409,100
2016/10/07 1,281 1,345 1,273 1,337 173,300
2016/10/06 1,324 1,395 1,288 1,371 336,500
2016/10/05 1,212 1,449 1,210 1,392 907,000
2016/10/04 1,269 1,269 1,136 1,182 173,200
2016/10/03 1,204 1,292 1,116 1,239 622,900
2016/09/30 1,243 1,333 1,183 1,294 1,022,300
2016/09/29 1,033 1,033 1,033 1,033 15,600
2016/09/28 871 888 871 883 7,400
2016/09/27 887 887 863 886 13,300
2016/09/26 894 894 879 890 7,200
2016/09/23 870 876 860 864 17,900
2016/09/21 849 862 848 859 7,600
2016/09/20 827 849 827 846 8,600
2016/09/16 834 834 824 826 11,100
2016/09/15 834 834 821 830 8,200
2016/09/14 830 839 823 826 13,600
2016/09/13 836 841 833 834 14,700
2016/09/12 833 855 833 836 8,100
2016/09/09 839 848 837 848 13,900
2016/09/08 841 851 840 842 20,600
2016/09/07 835 849 833 840 5,500
2016/09/06 845 845 840 844 8,100
2016/09/05 843 852 842 845 10,500
2016/09/02 833 838 826 831 9,900
2016/09/01 840 842 831 834 14,000
2016/08/31 822 844 822 843 8,800
2016/08/30 825 826 820 820 22,800
2016/08/29 826 836 821 823 11,400
2016/08/26 828 829 820 825 8,400
2016/08/25 842 842 826 832 5,700
2016/08/24 843 844 838 842 2,500
2016/08/23 855 856 843 843 7,100
2016/08/22 853 853 839 842 7,000
2016/08/19 845 845 820 839 6,000
2016/08/18 846 846 806 831 39,400
2016/08/17 850 856 847 847 8,000
2016/08/16 893 893 852 856 52,300
2016/08/15 929 929 902 906 15,300
2016/08/12 935 938 921 929 33,500
2016/08/10 1,005 1,016 1,001 1,008 10,000
2016/08/09 1,010 1,015 990 1,003 10,300
2016/08/08 1,000 1,016 984 996 10,000
2016/08/05 989 1,014 982 999 25,500
2016/08/04 954 972 954 959 4,300
2016/08/03 958 965 955 955 8,600
2016/08/02 969 973 960 963 6,000
2016/08/01 980 1,000 957 957 19,900
2016/07/29 959 982 942 982 14,000
2016/07/28 966 989 955 969 11,400
2016/07/27 1,000 1,017 956 978 27,800
2016/07/26 1,005 1,005 988 1,000 8,200
2016/07/25 976 1,050 976 1,020 27,400
2016/07/22 985 990 975 976 11,400
2016/07/21 1,027 1,035 983 990 23,900
2016/07/20 1,018 1,058 996 1,035 53,400
2016/07/19 945 980 945 980 15,000
2016/07/15 969 969 930 930 7,800
2016/07/14 950 957 942 942 8,100
2016/07/13 987 987 951 960 12,500
2016/07/12 956 990 956 987 7,900
2016/07/11 930 950 930 941 7,400
2016/07/08 953 974 925 925 21,200
2016/07/07 925 1,073 925 963 95,300
2016/07/06 934 934 913 923 4,200
2016/07/05 958 958 930 940 5,600
2016/07/04 960 966 936 953 7,900
2016/07/01 920 940 920 930 8,900
2016/06/30 871 970 865 930 20,600
2016/06/29 865 868 850 857 4,200
2016/06/28 824 852 807 847 20,000
2016/06/27 827 877 827 848 12,800
2016/06/24 917 917 802 827 34,000
2016/06/23 903 925 901 909 9,400
2016/06/22 922 924 905 918 3,000
2016/06/21 949 949 915 925 4,200
2016/06/20 903 993 899 921 8,900
2016/06/17 880 908 875 882 13,000
2016/06/16 940 940 880 887 13,800
2016/06/15 904 944 904 932 9,500
2016/06/14 973 973 911 917 33,000
2016/06/13 1,002 1,025 985 987 22,600
2016/06/10 997 997 970 972 10,800
2016/06/09 980 982 977 982 4,400
2016/06/08 992 997 979 982 9,900
2016/06/07 999 1,002 993 999 2,800
2016/06/06 1,017 1,017 999 1,001 4,800
2016/06/03 1,017 1,022 987 1,022 10,700
2016/06/02 1,010 1,045 991 1,001 32,500
2016/06/01 987 1,077 987 1,021 90,600
2016/05/31 989 989 976 985 4,500
2016/05/30 965 979 960 979 10,300
2016/05/27 960 970 955 970 9,000
2016/05/26 983 983 969 969 9,500
2016/05/25 964 1,003 960 978 28,700
2016/05/24 950 964 943 959 8,800
2016/05/23 913 953 913 945 11,900
2016/05/20 913 928 900 912 14,100
2016/05/19 928 937 917 918 8,500
2016/05/18 920 949 920 929 14,900
2016/05/17 926 944 921 929 11,200
2016/05/16 971 981 930 936 43,500
2016/05/13 995 1,005 990 1,001 16,300
2016/05/12 992 1,003 986 993 11,800
2016/05/11 985 992 981 989 9,800
2016/05/10 975 998 972 972 9,500
2016/05/09 960 975 960 974 3,400
2016/05/06 962 974 950 960 2,800
2016/05/02 941 969 936 962 10,500
2016/04/28 974 985 966 968 22,700
2016/04/27 962 989 961 989 7,500
2016/04/26 990 993 961 967 19,200
2016/04/25 997 1,006 990 1,001 16,300
2016/04/22 975 992 974 980 15,600
2016/04/21 975 999 966 990 22,800
2016/04/20 962 976 962 971 7,200
2016/04/19 960 969 953 968 9,600
2016/04/18 978 978 951 960 9,600
2016/04/15 966 994 965 972 26,200
2016/04/14 975 1,055 953 996 75,400
2016/04/13 1,000 1,019 950 969 111,400
2016/04/12 887 1,030 887 1,030 159,100
2016/04/11 861 895 851 880 12,100
2016/04/08 832 870 823 860 8,600
2016/04/07 820 848 813 834 8,800
2016/04/06 806 820 775 812 20,400
2016/04/05 887 887 815 821 27,200
2016/04/04 908 912 863 872 37,500
2016/04/01 960 960 909 930 15,000
2016/03/31 937 964 936 957 13,500
2016/03/30 940 955 934 940 22,100
2016/03/29 935 958 928 954 9,800
2016/03/28 967 968 947 953 10,000
2016/03/25 953 976 946 961 21,300
2016/03/24 959 959 952 953 20,200
2016/03/23 975 975 955 974 16,800
2016/03/22 975 997 970 973 13,100
2016/03/18 1,000 1,000 971 975 13,400
2016/03/17 990 1,007 986 990 26,500
2016/03/16 985 991 979 990 15,800
2016/03/15 990 1,001 971 993 27,300
2016/03/14 1,011 1,024 1,000 1,001 28,900
2016/03/11 985 998 962 996 38,400
2016/03/10 947 975 945 973 22,800
2016/03/09 950 991 940 940 41,900
2016/03/08 980 981 946 966 34,000
2016/03/07 1,015 1,015 980 995 37,900
2016/03/04 1,000 1,018 990 1,000 45,400
2016/03/03 1,005 1,050 984 996 84,400
2016/03/02 1,090 1,097 1,011 1,013 78,600
2016/03/01 1,085 1,100 1,028 1,063 105,200
2016/02/29 1,252 1,347 1,092 1,187 558,300
2016/02/26 1,085 1,085 1,085 1,085 9,300
2016/02/25 797 935 787 935 21,200
2016/02/24 774 792 757 785 26,400
2016/02/23 829 831 761 775 83,400
2016/02/22 851 869 814 814 39,300
2016/02/19 883 883 851 862 24,200
2016/02/18 900 902 872 886 32,200
2016/02/17 885 911 878 888 9,100
2016/02/16 939 939 900 900 9,100
2016/02/15 901 940 868 910 18,400
2016/02/12 925 964 840 866 46,700
2016/02/10 1,054 1,110 1,022 1,090 19,800
2016/02/09 1,101 1,101 1,056 1,057 14,300
2016/02/08 1,084 1,137 1,040 1,131 12,000
2016/02/05 1,041 1,095 1,037 1,084 10,100
2016/02/04 1,059 1,090 1,059 1,060 7,100
2016/02/03 1,106 1,130 1,075 1,086 7,100
2016/02/02 1,131 1,159 1,100 1,130 9,300
2016/02/01 1,099 1,131 1,081 1,131 12,700
2016/01/29 1,096 1,096 1,060 1,081 6,100
2016/01/28 1,070 1,075 1,051 1,070 10,700
2016/01/27 1,004 1,050 1,004 1,049 8,400
2016/01/26 1,011 1,013 1,002 1,003 4,300
2016/01/25 1,025 1,025 1,006 1,011 6,900
2016/01/22 973 1,012 973 1,008 8,100
2016/01/21 971 1,009 951 951 24,200
2016/01/20 1,096 1,096 1,000 1,001 12,500
2016/01/19 990 1,090 990 1,089 16,300
2016/01/18 971 1,030 967 1,000 24,000
2016/01/15 1,035 1,040 989 990 15,900
2016/01/14 1,060 1,060 1,001 1,020 21,900
2016/01/13 1,035 1,096 1,035 1,076 26,500
2016/01/12 1,072 1,080 1,018 1,038 18,900
2016/01/08 1,101 1,115 1,051 1,100 25,200
2016/01/07 1,158 1,184 1,125 1,131 17,600
2016/01/06 1,225 1,245 1,131 1,182 50,700
2016/01/05 1,200 1,215 1,155 1,215 43,100
2016/01/04 1,128 1,215 1,115 1,175 65,000

このページの先頭へ