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
2018/12/28 1,901 1,921 1,845 1,865 29,900
2018/12/27 1,888 1,937 1,873 1,933 48,300
2018/12/26 1,887 1,887 1,773 1,825 40,100
2018/12/25 1,800 1,860 1,757 1,783 115,100
2018/12/21 2,020 2,043 1,910 1,958 95,900
2018/12/20 2,050 2,094 1,965 2,020 60,000
2018/12/19 2,049 2,149 2,006 2,091 64,500
2018/12/18 2,069 2,133 2,002 2,010 75,800
2018/12/17 2,174 2,229 2,102 2,115 43,500
2018/12/14 2,266 2,266 2,165 2,177 32,300
2018/12/13 2,242 2,274 2,193 2,268 17,400
2018/12/12 2,177 2,247 2,148 2,218 29,700
2018/12/11 2,201 2,224 2,164 2,172 26,900
2018/12/10 2,292 2,292 2,173 2,195 45,800
2018/12/07 2,320 2,345 2,294 2,330 12,900
2018/12/06 2,374 2,384 2,260 2,287 34,300
2018/12/05 2,263 2,381 2,242 2,374 34,600
2018/12/04 2,343 2,403 2,291 2,291 28,100
2018/12/03 2,332 2,366 2,321 2,355 30,500
2018/11/30 2,406 2,420 2,292 2,308 56,600
2018/11/29 2,451 2,480 2,398 2,405 38,100
2018/11/28 2,420 2,511 2,420 2,440 34,100
2018/11/27 2,431 2,452 2,373 2,412 39,400
2018/11/26 2,455 2,520 2,404 2,457 20,100
2018/11/22 2,451 2,473 2,409 2,447 24,600
2018/11/21 2,438 2,544 2,419 2,444 30,200
2018/11/20 2,590 2,590 2,481 2,505 44,600
2018/11/19 2,604 2,668 2,526 2,615 36,300
2018/11/16 2,611 2,658 2,538 2,567 50,600
2018/11/15 2,575 2,694 2,574 2,611 54,600
2018/11/14 2,550 2,640 2,508 2,579 69,100
2018/11/13 2,465 2,675 2,404 2,549 126,500
2018/11/12 2,424 2,635 2,395 2,465 176,900
2018/11/09 2,341 2,387 2,272 2,290 61,500
2018/11/08 2,349 2,353 2,291 2,341 29,000
2018/11/07 2,250 2,326 2,224 2,288 28,600
2018/11/06 2,272 2,272 2,207 2,233 37,200
2018/11/05 2,270 2,317 2,256 2,272 22,900
2018/11/02 2,299 2,346 2,272 2,289 36,400
2018/11/01 2,286 2,340 2,260 2,260 31,400
2018/10/31 2,189 2,311 2,188 2,301 51,400
2018/10/30 2,013 2,177 1,961 2,123 170,800
2018/10/29 2,332 2,364 2,080 2,080 99,500
2018/10/26 2,350 2,397 2,258 2,328 66,100
2018/10/25 2,360 2,378 2,304 2,335 63,600
2018/10/24 2,482 2,488 2,410 2,460 36,100
2018/10/23 2,548 2,582 2,474 2,499 23,000
2018/10/22 2,526 2,597 2,489 2,588 23,000
2018/10/19 2,495 2,565 2,495 2,562 14,000
2018/10/18 2,513 2,550 2,479 2,545 15,000
2018/10/17 2,530 2,568 2,502 2,516 35,200
2018/10/16 2,403 2,485 2,387 2,471 30,600
2018/10/15 2,425 2,484 2,400 2,439 30,600
2018/10/12 2,292 2,445 2,292 2,429 60,300
2018/10/11 2,371 2,401 2,261 2,288 154,900
2018/10/10 2,486 2,530 2,449 2,523 45,300
2018/10/09 2,415 2,512 2,398 2,489 45,800
2018/10/05 2,435 2,500 2,395 2,413 47,000
2018/10/04 2,506 2,523 2,463 2,474 38,800
2018/10/03 2,553 2,564 2,491 2,514 75,400
2018/10/02 2,709 2,709 2,570 2,582 51,900
2018/10/01 2,651 2,735 2,640 2,688 37,900
2018/09/28 2,740 2,775 2,627 2,658 91,100
2018/09/27 2,780 2,780 2,643 2,726 84,200
2018/09/26 2,828 2,828 2,731 2,762 47,000
2018/09/25 2,840 2,840 2,725 2,831 38,400
2018/09/21 2,785 2,874 2,777 2,804 43,900
2018/09/20 2,750 2,839 2,677 2,808 49,700
2018/09/19 2,792 2,804 2,716 2,750 56,800
2018/09/18 2,819 2,895 2,742 2,823 68,200
2018/09/14 2,750 2,847 2,660 2,847 115,100
2018/09/13 2,582 2,739 2,537 2,731 74,500
2018/09/12 2,571 2,580 2,491 2,544 32,600
2018/09/11 2,540 2,626 2,511 2,521 56,700
2018/09/10 2,558 2,560 2,453 2,514 49,500
2018/09/07 2,519 2,609 2,432 2,524 84,800
2018/09/06 2,497 2,648 2,452 2,507 156,400
2018/09/05 2,406 2,563 2,390 2,469 149,200
2018/09/04 2,237 2,441 2,237 2,439 147,800
2018/09/03 2,186 2,199 2,150 2,180 22,200
2018/08/31 2,154 2,222 2,131 2,186 22,800
2018/08/30 2,241 2,256 2,175 2,175 37,000
2018/08/29 2,241 2,278 2,237 2,247 11,400
2018/08/28 2,265 2,289 2,213 2,232 18,800
2018/08/27 2,218 2,250 2,205 2,250 18,800
2018/08/24 2,189 2,203 2,174 2,177 14,800
2018/08/23 2,172 2,218 2,142 2,189 15,600
2018/08/22 2,100 2,171 2,093 2,159 19,000
2018/08/21 2,111 2,122 2,075 2,097 14,300
2018/08/20 2,220 2,232 2,119 2,121 28,000
2018/08/17 2,154 2,223 2,100 2,203 33,100
2018/08/16 2,161 2,196 2,075 2,104 36,900
2018/08/15 2,185 2,256 2,185 2,196 51,200
2018/08/14 2,106 2,237 2,100 2,235 73,400
2018/08/13 2,050 2,116 2,002 2,089 105,200
2018/08/10 1,952 1,971 1,928 1,940 24,400
2018/08/09 1,910 1,974 1,910 1,956 29,000
2018/08/08 1,851 1,927 1,851 1,910 24,900
2018/08/07 1,882 1,903 1,851 1,860 24,600
2018/08/06 1,892 1,914 1,882 1,891 25,700
2018/08/03 1,972 1,976 1,898 1,906 30,000
2018/08/02 1,975 1,995 1,946 1,968 14,300
2018/08/01 1,955 2,001 1,895 1,993 39,900
2018/07/31 1,980 1,980 1,950 1,952 17,700
2018/07/30 2,018 2,018 1,974 1,990 16,500
2018/07/27 2,064 2,064 2,009 2,015 26,700
2018/07/26 2,052 2,080 2,030 2,080 19,600
2018/07/25 2,030 2,051 2,014 2,051 16,300
2018/07/24 1,985 2,026 1,984 2,014 32,200
2018/07/23 2,001 2,028 1,982 1,989 47,200
2018/07/20 2,035 2,040 2,005 2,021 28,900
2018/07/19 2,098 2,098 2,030 2,046 35,400
2018/07/18 2,103 2,122 2,070 2,074 21,100
2018/07/17 2,080 2,098 2,030 2,088 22,300
2018/07/13 2,141 2,155 2,071 2,080 23,200
2018/07/12 2,083 2,130 2,067 2,112 10,000
2018/07/11 2,119 2,129 2,068 2,086 18,100
2018/07/10 2,143 2,179 2,102 2,119 26,600
2018/07/09 2,088 2,150 2,065 2,140 20,500
2018/07/06 2,025 2,078 2,004 2,075 36,900
2018/07/05 2,144 2,170 1,970 2,024 109,500
2018/07/04 2,088 2,150 2,062 2,128 24,800
2018/07/03 2,135 2,178 2,080 2,131 32,800
2018/07/02 2,247 2,277 2,124 2,128 33,500
2018/06/29 2,296 2,297 2,221 2,260 29,500
2018/06/28 2,227 2,262 2,174 2,259 47,600
2018/06/27 2,225 2,263 2,196 2,262 38,300
2018/06/26 2,200 2,217 2,114 2,204 69,400
2018/06/25 2,368 2,389 2,203 2,215 60,100
2018/06/22 2,308 2,366 2,291 2,318 31,200
2018/06/21 2,340 2,395 2,325 2,375 49,900
2018/06/20 2,281 2,349 2,180 2,335 75,100
2018/06/19 2,409 2,446 2,250 2,265 161,800
2018/06/18 2,326 2,418 2,280 2,390 149,700
2018/06/15 2,232 2,325 2,155 2,320 181,300
2018/06/14 2,206 2,240 2,182 2,233 35,000
2018/06/13 2,248 2,265 2,205 2,205 23,300
2018/06/12 2,239 2,256 2,211 2,238 20,900
2018/06/11 2,273 2,275 2,211 2,243 27,400
2018/06/08 2,175 2,298 2,151 2,282 65,500
2018/06/07 2,156 2,187 2,155 2,175 25,400
2018/06/06 2,111 2,173 2,095 2,127 41,400
2018/06/05 2,161 2,161 2,063 2,111 51,100
2018/06/04 2,258 2,258 2,156 2,161 50,400
2018/06/01 2,300 2,358 2,242 2,272 127,400
2018/05/31 2,214 2,280 2,160 2,222 95,500
2018/05/30 2,043 2,196 2,001 2,195 73,600
2018/05/29 2,099 2,101 2,027 2,065 64,300
2018/05/28 2,110 2,164 2,105 2,109 41,900
2018/05/25 2,002 2,162 1,997 2,109 106,200
2018/05/24 1,997 2,025 1,977 1,999 23,500
2018/05/23 1,998 2,005 1,950 1,982 44,400
2018/05/22 2,015 2,022 1,980 1,997 22,100
2018/05/21 1,925 2,003 1,921 1,987 33,000
2018/05/18 1,908 1,928 1,893 1,919 25,600
2018/05/17 1,901 1,919 1,891 1,909 26,700
2018/05/16 1,957 1,963 1,904 1,915 30,800
2018/05/15 1,991 2,034 1,955 1,956 35,500
2018/05/14 1,795 2,045 1,785 2,041 209,400
2018/05/11 1,918 2,000 1,897 1,937 35,100
2018/05/10 1,947 1,960 1,895 1,934 24,600
2018/05/09 1,994 1,994 1,940 1,947 18,500
2018/05/08 1,940 1,994 1,925 1,988 33,100
2018/05/07 1,935 1,972 1,921 1,949 30,900
2018/05/02 1,870 1,926 1,868 1,895 25,300
2018/05/01 1,905 1,930 1,865 1,874 31,400
2018/04/27 1,938 1,950 1,889 1,906 24,900
2018/04/26 1,974 1,986 1,921 1,933 32,200
2018/04/25 1,958 2,021 1,958 1,980 31,800
2018/04/24 1,948 2,018 1,935 1,986 35,600
2018/04/23 1,940 1,967 1,923 1,943 22,000
2018/04/20 1,887 1,949 1,887 1,947 38,700
2018/04/19 1,889 1,968 1,855 1,887 49,300
2018/04/18 1,849 1,892 1,833 1,889 27,200
2018/04/17 1,857 1,889 1,783 1,858 55,900
2018/04/16 1,932 1,945 1,867 1,867 36,200
2018/04/13 1,917 1,958 1,911 1,950 28,300
2018/04/12 1,897 1,943 1,865 1,936 54,000
2018/04/11 1,958 1,963 1,857 1,912 99,900
2018/04/10 2,065 2,065 1,949 1,949 90,200
2018/04/09 1,978 2,068 1,949 2,058 45,100
2018/04/06 2,050 2,080 1,988 1,988 64,700
2018/04/05 2,016 2,071 1,983 2,047 55,000
2018/04/04 1,989 2,015 1,952 2,002 66,000
2018/04/03 2,001 2,035 1,961 1,972 70,500
2018/04/02 1,992 2,078 1,980 2,065 52,800
2018/03/30 2,018 2,019 1,970 1,992 25,400
2018/03/29 1,932 2,014 1,894 2,004 54,700
2018/03/28 1,920 1,988 1,877 1,892 40,900
2018/03/27 1,976 1,989 1,930 1,975 83,900
2018/03/26 1,835 1,952 1,788 1,936 85,800
2018/03/23 1,884 1,920 1,828 1,847 125,800
2018/03/22 2,010 2,031 1,955 2,013 47,300
2018/03/20 1,989 2,044 1,950 2,016 70,600
2018/03/19 2,220 2,220 2,022 2,025 139,500
2018/03/16 2,229 2,308 2,182 2,242 88,800
2018/03/15 2,135 2,219 2,117 2,213 69,900
2018/03/14 2,125 2,182 2,113 2,131 48,400
2018/03/13 2,083 2,163 2,071 2,159 44,900
2018/03/12 2,142 2,165 2,051 2,083 59,500
2018/03/09 2,056 2,129 2,040 2,092 48,300
2018/03/08 2,053 2,100 2,020 2,037 50,400
2018/03/07 2,131 2,135 2,025 2,027 98,700
2018/03/06 2,110 2,188 2,095 2,142 50,000
2018/03/05 2,190 2,221 2,015 2,032 183,500
2018/03/02 2,163 2,217 2,151 2,189 92,200
2018/03/01 2,277 2,293 2,225 2,263 60,300
2018/02/28 2,242 2,374 2,241 2,307 65,500
2018/02/27 2,284 2,313 2,223 2,287 46,600
2018/02/26 2,299 2,344 2,173 2,290 69,700
2018/02/23 2,284 2,314 2,253 2,279 61,200
2018/02/22 2,245 2,348 2,226 2,326 99,000
2018/02/21 2,422 2,467 2,271 2,295 172,900
2018/02/20 2,380 2,510 2,301 2,472 172,400
2018/02/19 2,248 2,383 2,168 2,383 159,000
2018/02/16 2,018 2,253 2,018 2,239 342,100
2018/02/15 1,900 2,028 1,885 2,013 169,200
2018/02/14 1,822 1,927 1,800 1,872 156,600
2018/02/13 1,851 1,856 1,771 1,785 122,800
2018/02/09 1,598 1,689 1,598 1,662 60,000
2018/02/08 1,677 1,730 1,664 1,718 46,700
2018/02/07 1,723 1,780 1,641 1,645 89,700
2018/02/06 1,699 1,733 1,569 1,662 261,800
2018/02/05 1,823 1,855 1,803 1,842 79,700
2018/02/02 1,915 1,916 1,849 1,887 116,800
2018/02/01 1,888 1,944 1,865 1,937 58,900
2018/01/31 1,881 1,917 1,855 1,884 64,900
2018/01/30 1,865 1,904 1,840 1,903 112,000
2018/01/29 1,941 1,977 1,846 1,865 216,100
2018/01/26 1,834 1,870 1,797 1,821 138,200
2018/01/25 1,790 1,804 1,757 1,765 53,200
2018/01/24 1,815 1,847 1,786 1,809 47,700
2018/01/23 1,810 1,856 1,795 1,817 72,800
2018/01/22 1,761 1,805 1,740 1,796 55,900
2018/01/19 1,770 1,783 1,731 1,761 52,100
2018/01/18 1,788 1,800 1,729 1,755 100,800
2018/01/17 1,802 1,812 1,740 1,748 261,200
2018/01/16 1,920 1,943 1,880 1,898 88,000
2018/01/15 1,874 1,954 1,847 1,937 140,900
2018/01/12 1,845 1,893 1,808 1,834 67,500
2018/01/11 1,925 1,943 1,840 1,860 191,700
2018/01/10 1,843 1,990 1,843 1,943 304,600
2018/01/09 1,890 1,968 1,825 1,847 432,000
2018/01/05 1,772 1,782 1,726 1,770 97,400
2018/01/04 1,676 1,812 1,668 1,798 194,700

このページの先頭へ