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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,590 | 3,650 | 3,590 | 3,635 | 6,500 |
| 2020/12/29 | 3,575 | 3,640 | 3,575 | 3,600 | 6,700 |
| 2020/12/28 | 3,605 | 3,625 | 3,535 | 3,555 | 19,300 |
| 2020/12/25 | 3,640 | 3,670 | 3,610 | 3,645 | 13,000 |
| 2020/12/24 | 3,560 | 3,640 | 3,535 | 3,640 | 10,700 |
| 2020/12/23 | 3,620 | 3,620 | 3,505 | 3,565 | 12,200 |
| 2020/12/22 | 3,680 | 3,715 | 3,530 | 3,550 | 34,300 |
| 2020/12/21 | 3,785 | 3,830 | 3,690 | 3,740 | 11,600 |
| 2020/12/18 | 3,930 | 3,965 | 3,785 | 3,785 | 26,300 |
| 2020/12/17 | 3,760 | 3,900 | 3,760 | 3,885 | 26,000 |
| 2020/12/16 | 3,735 | 3,785 | 3,705 | 3,785 | 12,600 |
| 2020/12/15 | 3,725 | 3,740 | 3,670 | 3,690 | 12,200 |
| 2020/12/14 | 3,750 | 3,770 | 3,705 | 3,770 | 11,900 |
| 2020/12/11 | 3,610 | 3,725 | 3,610 | 3,705 | 13,600 |
| 2020/12/10 | 3,675 | 3,730 | 3,620 | 3,640 | 10,400 |
| 2020/12/09 | 3,775 | 3,775 | 3,700 | 3,740 | 10,300 |
| 2020/12/08 | 3,615 | 3,755 | 3,615 | 3,755 | 11,200 |
| 2020/12/07 | 3,855 | 3,855 | 3,640 | 3,665 | 29,100 |
| 2020/12/04 | 3,775 | 3,845 | 3,725 | 3,810 | 29,000 |
| 2020/12/03 | 3,920 | 3,925 | 3,755 | 3,775 | 38,900 |
| 2020/12/02 | 3,850 | 3,935 | 3,765 | 3,920 | 34,200 |
| 2020/12/01 | 3,845 | 4,025 | 3,810 | 3,885 | 65,600 |
| 2020/11/30 | 3,790 | 3,790 | 3,650 | 3,750 | 29,000 |
| 2020/11/27 | 3,560 | 3,660 | 3,560 | 3,650 | 17,900 |
| 2020/11/26 | 3,440 | 3,605 | 3,440 | 3,560 | 25,000 |
| 2020/11/25 | 3,640 | 3,645 | 3,500 | 3,505 | 31,600 |
| 2020/11/24 | 3,695 | 3,695 | 3,595 | 3,640 | 20,100 |
| 2020/11/20 | 3,620 | 3,645 | 3,565 | 3,610 | 13,500 |
| 2020/11/19 | 3,590 | 3,635 | 3,525 | 3,610 | 17,700 |
| 2020/11/18 | 3,600 | 3,705 | 3,590 | 3,595 | 25,500 |
| 2020/11/17 | 3,820 | 3,825 | 3,620 | 3,620 | 51,900 |
| 2020/11/16 | 4,005 | 4,005 | 3,760 | 3,800 | 62,200 |
| 2020/11/13 | 4,035 | 4,090 | 3,960 | 4,035 | 22,000 |
| 2020/11/12 | 4,020 | 4,140 | 3,950 | 4,105 | 55,200 |
| 2020/11/11 | 3,790 | 4,020 | 3,695 | 3,950 | 71,400 |
| 2020/11/10 | 4,080 | 4,080 | 3,765 | 3,860 | 66,600 |
| 2020/11/09 | 3,750 | 4,085 | 3,735 | 4,015 | 89,200 |
| 2020/11/06 | 3,710 | 3,770 | 3,650 | 3,700 | 50,100 |
| 2020/11/05 | 3,670 | 3,730 | 3,630 | 3,705 | 28,400 |
| 2020/11/04 | 3,630 | 3,675 | 3,570 | 3,670 | 25,900 |
| 2020/11/02 | 3,750 | 3,785 | 3,545 | 3,555 | 56,000 |
| 2020/10/30 | 3,790 | 3,800 | 3,650 | 3,790 | 39,000 |
| 2020/10/29 | 3,650 | 3,790 | 3,650 | 3,790 | 19,100 |
| 2020/10/28 | 3,800 | 3,815 | 3,685 | 3,700 | 22,000 |
| 2020/10/27 | 3,620 | 3,850 | 3,550 | 3,810 | 50,200 |
| 2020/10/26 | 3,880 | 3,895 | 3,655 | 3,690 | 48,300 |
| 2020/10/23 | 3,855 | 3,880 | 3,680 | 3,880 | 50,900 |
| 2020/10/22 | 4,030 | 4,030 | 3,770 | 3,865 | 54,400 |
| 2020/10/21 | 4,070 | 4,150 | 4,030 | 4,030 | 23,900 |
| 2020/10/20 | 4,075 | 4,165 | 4,030 | 4,045 | 21,800 |
| 2020/10/19 | 4,010 | 4,105 | 3,935 | 4,080 | 34,300 |
| 2020/10/16 | 4,080 | 4,085 | 3,950 | 3,985 | 37,100 |
| 2020/10/15 | 4,220 | 4,235 | 4,065 | 4,085 | 40,800 |
| 2020/10/14 | 4,135 | 4,370 | 4,095 | 4,220 | 42,900 |
| 2020/10/13 | 4,080 | 4,165 | 4,040 | 4,135 | 21,100 |
| 2020/10/12 | 4,095 | 4,120 | 4,025 | 4,075 | 24,500 |
| 2020/10/09 | 3,950 | 4,110 | 3,930 | 4,030 | 42,600 |
| 2020/10/08 | 4,050 | 4,055 | 3,920 | 3,970 | 33,400 |
| 2020/10/07 | 4,100 | 4,110 | 3,955 | 4,005 | 50,700 |
| 2020/10/06 | 4,200 | 4,220 | 4,025 | 4,125 | 51,900 |
| 2020/10/05 | 4,105 | 4,245 | 4,065 | 4,180 | 30,000 |
| 2020/10/02 | 4,160 | 4,250 | 3,975 | 4,060 | 49,100 |
| 2020/09/30 | 4,185 | 4,385 | 4,180 | 4,200 | 51,900 |
| 2020/09/29 | 3,955 | 4,250 | 3,955 | 4,165 | 73,500 |
| 2020/09/28 | 4,050 | 4,050 | 3,835 | 3,900 | 39,000 |
| 2020/09/25 | 4,140 | 4,150 | 3,935 | 4,050 | 39,900 |
| 2020/09/24 | 4,190 | 4,195 | 3,945 | 4,040 | 42,500 |
| 2020/09/23 | 3,920 | 4,135 | 3,920 | 4,135 | 43,900 |
| 2020/09/18 | 4,000 | 4,010 | 3,870 | 3,895 | 37,600 |
| 2020/09/17 | 3,770 | 4,065 | 3,710 | 4,060 | 78,300 |
| 2020/09/16 | 3,500 | 3,735 | 3,500 | 3,700 | 40,400 |
| 2020/09/15 | 3,300 | 3,505 | 3,295 | 3,485 | 12,200 |
| 2020/09/14 | 3,385 | 3,385 | 3,265 | 3,305 | 16,900 |
| 2020/09/11 | 3,305 | 3,435 | 3,280 | 3,380 | 20,300 |
| 2020/09/10 | 3,550 | 3,580 | 3,365 | 3,365 | 22,200 |
| 2020/09/09 | 3,515 | 3,580 | 3,475 | 3,510 | 15,000 |
| 2020/09/08 | 3,625 | 3,625 | 3,505 | 3,550 | 16,100 |
| 2020/09/07 | 3,685 | 3,725 | 3,600 | 3,645 | 17,600 |
| 2020/09/04 | 3,590 | 3,680 | 3,555 | 3,615 | 15,400 |
| 2020/09/03 | 3,770 | 3,790 | 3,655 | 3,660 | 16,500 |
| 2020/09/02 | 3,860 | 3,880 | 3,640 | 3,700 | 25,800 |
| 2020/09/01 | 3,845 | 3,845 | 3,690 | 3,780 | 23,100 |
| 2020/08/31 | 3,470 | 3,785 | 3,470 | 3,780 | 34,300 |
| 2020/08/28 | 3,580 | 3,600 | 3,395 | 3,430 | 40,000 |
| 2020/08/27 | 3,695 | 3,725 | 3,580 | 3,615 | 16,500 |
| 2020/08/26 | 3,625 | 3,780 | 3,625 | 3,695 | 14,800 |
| 2020/08/25 | 3,735 | 3,775 | 3,620 | 3,655 | 25,000 |
| 2020/08/24 | 3,550 | 3,700 | 3,505 | 3,665 | 32,700 |
| 2020/08/21 | 3,475 | 3,530 | 3,410 | 3,485 | 24,900 |
| 2020/08/20 | 3,230 | 3,485 | 3,230 | 3,435 | 29,700 |
| 2020/08/19 | 3,290 | 3,290 | 3,225 | 3,230 | 12,700 |
| 2020/08/18 | 3,225 | 3,295 | 3,150 | 3,285 | 19,400 |
| 2020/08/17 | 3,225 | 3,240 | 3,205 | 3,225 | 6,300 |
| 2020/08/14 | 3,220 | 3,220 | 3,185 | 3,205 | 17,100 |
| 2020/08/13 | 3,250 | 3,265 | 3,085 | 3,150 | 38,200 |
| 2020/08/12 | 3,250 | 3,330 | 3,180 | 3,200 | 37,300 |
| 2020/08/11 | 3,185 | 3,220 | 3,100 | 3,195 | 50,900 |
| 2020/08/07 | 3,000 | 3,005 | 2,901 | 3,000 | 53,800 |
| 2020/08/06 | 3,030 | 3,030 | 2,995 | 2,999 | 25,900 |
| 2020/08/05 | 3,030 | 3,030 | 2,980 | 2,990 | 16,600 |
| 2020/08/04 | 3,100 | 3,100 | 3,010 | 3,010 | 7,700 |
| 2020/08/03 | 3,020 | 3,090 | 3,005 | 3,070 | 8,300 |
| 2020/07/31 | 3,000 | 3,025 | 2,945 | 3,025 | 21,800 |
| 2020/07/30 | 3,000 | 3,035 | 2,990 | 3,000 | 7,800 |
| 2020/07/29 | 3,000 | 3,020 | 2,954 | 3,000 | 5,800 |
| 2020/07/28 | 3,020 | 3,030 | 2,985 | 2,999 | 7,000 |
| 2020/07/27 | 3,000 | 3,035 | 2,985 | 3,010 | 20,700 |
| 2020/07/22 | 3,010 | 3,035 | 3,005 | 3,020 | 6,300 |
| 2020/07/21 | 3,055 | 3,065 | 2,990 | 3,060 | 19,800 |
| 2020/07/20 | 2,949 | 3,040 | 2,932 | 3,040 | 19,100 |
| 2020/07/17 | 2,903 | 2,941 | 2,890 | 2,937 | 10,700 |
| 2020/07/16 | 2,915 | 2,949 | 2,891 | 2,903 | 8,100 |
| 2020/07/15 | 2,896 | 2,921 | 2,870 | 2,893 | 9,400 |
| 2020/07/14 | 2,980 | 2,981 | 2,864 | 2,893 | 17,300 |
| 2020/07/13 | 3,010 | 3,010 | 2,946 | 2,950 | 5,800 |
| 2020/07/10 | 2,947 | 2,996 | 2,929 | 2,929 | 14,900 |
| 2020/07/09 | 3,000 | 3,040 | 2,961 | 2,991 | 38,100 |
| 2020/07/08 | 2,954 | 3,015 | 2,940 | 3,000 | 13,600 |
| 2020/07/07 | 3,000 | 3,005 | 2,934 | 2,934 | 8,400 |
| 2020/07/06 | 2,988 | 2,995 | 2,946 | 2,995 | 15,900 |
| 2020/07/03 | 2,822 | 2,922 | 2,822 | 2,910 | 9,800 |
| 2020/07/02 | 2,902 | 2,905 | 2,800 | 2,822 | 34,900 |
| 2020/07/01 | 2,945 | 3,005 | 2,889 | 2,899 | 20,200 |
| 2020/06/30 | 3,045 | 3,065 | 2,871 | 2,960 | 37,700 |
| 2020/06/29 | 3,110 | 3,150 | 2,960 | 2,992 | 48,400 |
| 2020/06/26 | 3,005 | 3,235 | 2,976 | 3,110 | 73,600 |
| 2020/06/25 | 2,998 | 3,025 | 2,961 | 2,973 | 15,800 |
| 2020/06/24 | 3,020 | 3,030 | 2,978 | 2,998 | 19,900 |
| 2020/06/23 | 3,030 | 3,030 | 2,914 | 3,020 | 18,000 |
| 2020/06/22 | 2,995 | 3,045 | 2,965 | 2,985 | 20,200 |
| 2020/06/19 | 2,920 | 2,990 | 2,871 | 2,990 | 15,500 |
| 2020/06/18 | 2,869 | 2,918 | 2,869 | 2,918 | 6,700 |
| 2020/06/17 | 2,788 | 2,918 | 2,743 | 2,903 | 19,500 |
| 2020/06/16 | 2,780 | 2,833 | 2,766 | 2,783 | 17,200 |
| 2020/06/15 | 2,824 | 2,874 | 2,766 | 2,766 | 23,500 |
| 2020/06/12 | 2,804 | 2,930 | 2,771 | 2,924 | 28,200 |
| 2020/06/11 | 2,970 | 3,040 | 2,915 | 2,930 | 19,900 |
| 2020/06/10 | 2,903 | 2,991 | 2,883 | 2,979 | 13,600 |
| 2020/06/09 | 2,931 | 2,991 | 2,865 | 2,953 | 27,200 |
| 2020/06/08 | 2,791 | 2,967 | 2,774 | 2,931 | 48,200 |
| 2020/06/05 | 2,674 | 2,785 | 2,625 | 2,757 | 25,500 |
| 2020/06/04 | 2,641 | 2,684 | 2,600 | 2,665 | 12,800 |
| 2020/06/03 | 2,673 | 2,684 | 2,591 | 2,630 | 24,400 |
| 2020/06/02 | 2,659 | 2,697 | 2,622 | 2,695 | 8,300 |
| 2020/06/01 | 2,644 | 2,683 | 2,613 | 2,659 | 6,700 |
| 2020/05/29 | 2,550 | 2,614 | 2,550 | 2,604 | 14,300 |
| 2020/05/28 | 2,550 | 2,569 | 2,502 | 2,551 | 18,400 |
| 2020/05/27 | 2,481 | 2,547 | 2,480 | 2,547 | 6,800 |
| 2020/05/26 | 2,510 | 2,510 | 2,480 | 2,481 | 6,400 |
| 2020/05/25 | 2,515 | 2,515 | 2,465 | 2,470 | 5,400 |
| 2020/05/22 | 2,481 | 2,485 | 2,455 | 2,465 | 7,800 |
| 2020/05/21 | 2,511 | 2,520 | 2,485 | 2,492 | 3,600 |
| 2020/05/20 | 2,490 | 2,530 | 2,490 | 2,516 | 3,900 |
| 2020/05/19 | 2,515 | 2,529 | 2,480 | 2,490 | 11,200 |
| 2020/05/18 | 2,488 | 2,563 | 2,488 | 2,501 | 8,100 |
| 2020/05/15 | 2,529 | 2,564 | 2,500 | 2,538 | 15,000 |
| 2020/05/14 | 2,507 | 2,543 | 2,460 | 2,470 | 19,500 |
| 2020/05/13 | 2,586 | 2,586 | 2,503 | 2,506 | 23,600 |
| 2020/05/12 | 2,730 | 2,731 | 2,628 | 2,629 | 18,100 |
| 2020/05/11 | 2,649 | 2,760 | 2,600 | 2,724 | 74,000 |
| 2020/05/08 | 2,799 | 2,799 | 2,601 | 2,771 | 63,400 |
| 2020/05/07 | 2,499 | 2,699 | 2,499 | 2,699 | 52,300 |
| 2020/05/01 | 2,508 | 2,508 | 2,476 | 2,501 | 16,400 |
| 2020/04/30 | 2,556 | 2,580 | 2,515 | 2,530 | 18,900 |
| 2020/04/28 | 2,622 | 2,622 | 2,516 | 2,516 | 23,000 |
| 2020/04/27 | 2,600 | 2,674 | 2,565 | 2,608 | 40,300 |
| 2020/04/24 | 2,460 | 2,570 | 2,460 | 2,545 | 22,100 |
| 2020/04/23 | 2,430 | 2,499 | 2,425 | 2,460 | 24,400 |
| 2020/04/22 | 2,500 | 2,515 | 2,382 | 2,407 | 35,000 |
| 2020/04/21 | 2,564 | 2,570 | 2,474 | 2,493 | 15,700 |
| 2020/04/20 | 2,502 | 2,620 | 2,502 | 2,564 | 33,400 |
| 2020/04/17 | 2,577 | 2,584 | 2,485 | 2,502 | 21,700 |
| 2020/04/16 | 2,500 | 2,583 | 2,480 | 2,527 | 14,800 |
| 2020/04/15 | 2,502 | 2,559 | 2,502 | 2,534 | 7,100 |
| 2020/04/14 | 2,508 | 2,590 | 2,508 | 2,587 | 6,700 |
| 2020/04/13 | 2,510 | 2,570 | 2,500 | 2,523 | 8,000 |
| 2020/04/10 | 2,501 | 2,558 | 2,472 | 2,558 | 15,300 |
| 2020/04/09 | 2,549 | 2,582 | 2,500 | 2,531 | 13,700 |
| 2020/04/08 | 2,554 | 2,563 | 2,500 | 2,515 | 12,800 |
| 2020/04/07 | 2,548 | 2,624 | 2,461 | 2,554 | 28,600 |
| 2020/04/06 | 2,400 | 2,550 | 2,400 | 2,502 | 21,700 |
| 2020/04/03 | 2,484 | 2,535 | 2,400 | 2,400 | 24,700 |
| 2020/04/02 | 2,500 | 2,550 | 2,452 | 2,464 | 19,000 |
| 2020/04/01 | 2,458 | 2,537 | 2,419 | 2,508 | 38,300 |
| 2020/03/31 | 2,385 | 2,495 | 2,385 | 2,458 | 18,400 |
| 2020/03/30 | 2,269 | 2,372 | 2,267 | 2,359 | 29,700 |
| 2020/03/27 | 2,363 | 2,396 | 2,295 | 2,365 | 33,200 |
| 2020/03/26 | 2,330 | 2,377 | 2,271 | 2,316 | 23,900 |
| 2020/03/25 | 2,416 | 2,450 | 2,320 | 2,374 | 27,500 |
| 2020/03/24 | 2,229 | 2,427 | 2,229 | 2,415 | 51,500 |
| 2020/03/23 | 1,939 | 2,129 | 1,863 | 2,129 | 144,800 |
| 2020/03/19 | 2,092 | 2,120 | 1,890 | 1,899 | 88,400 |
| 2020/03/18 | 2,212 | 2,212 | 2,051 | 2,066 | 39,800 |
| 2020/03/17 | 1,990 | 2,109 | 1,932 | 2,094 | 56,400 |
| 2020/03/16 | 1,920 | 2,154 | 1,870 | 2,014 | 83,600 |
| 2020/03/13 | 1,794 | 1,932 | 1,750 | 1,896 | 140,300 |
| 2020/03/12 | 2,062 | 2,154 | 1,922 | 2,003 | 129,800 |
| 2020/03/11 | 2,181 | 2,252 | 2,144 | 2,162 | 60,200 |
| 2020/03/10 | 2,000 | 2,224 | 1,986 | 2,219 | 146,000 |
| 2020/03/09 | 2,280 | 2,310 | 2,166 | 2,193 | 84,700 |
| 2020/03/06 | 2,534 | 2,559 | 2,353 | 2,450 | 77,400 |
| 2020/03/05 | 2,635 | 2,667 | 2,557 | 2,569 | 21,900 |
| 2020/03/04 | 2,600 | 2,648 | 2,598 | 2,613 | 33,800 |
| 2020/03/03 | 2,735 | 2,735 | 2,636 | 2,639 | 28,600 |
| 2020/03/02 | 2,604 | 2,742 | 2,573 | 2,680 | 40,100 |
| 2020/02/28 | 2,574 | 2,659 | 2,500 | 2,641 | 102,300 |
| 2020/02/27 | 2,670 | 2,700 | 2,554 | 2,622 | 47,300 |
| 2020/02/26 | 2,636 | 2,662 | 2,531 | 2,620 | 68,700 |
| 2020/02/25 | 2,642 | 2,709 | 2,625 | 2,683 | 43,800 |
| 2020/02/21 | 2,771 | 2,820 | 2,769 | 2,792 | 17,300 |
| 2020/02/20 | 2,853 | 2,875 | 2,796 | 2,814 | 18,100 |
| 2020/02/19 | 2,780 | 2,878 | 2,780 | 2,853 | 17,400 |
| 2020/02/18 | 2,840 | 2,840 | 2,741 | 2,785 | 33,000 |
| 2020/02/17 | 2,860 | 2,900 | 2,840 | 2,840 | 13,200 |
| 2020/02/14 | 2,930 | 2,947 | 2,860 | 2,882 | 44,900 |
| 2020/02/13 | 2,997 | 3,055 | 2,956 | 2,965 | 40,500 |
| 2020/02/12 | 2,898 | 3,015 | 2,863 | 3,010 | 128,100 |
| 2020/02/10 | 3,005 | 3,080 | 2,782 | 2,820 | 219,100 |
| 2020/02/07 | 2,830 | 2,905 | 2,827 | 2,894 | 52,200 |
| 2020/02/06 | 2,810 | 2,810 | 2,765 | 2,806 | 20,600 |
| 2020/02/05 | 2,794 | 2,807 | 2,756 | 2,771 | 18,500 |
| 2020/02/04 | 2,758 | 2,810 | 2,751 | 2,781 | 21,400 |
| 2020/02/03 | 2,646 | 2,733 | 2,618 | 2,722 | 25,800 |
| 2020/01/31 | 2,669 | 2,714 | 2,655 | 2,672 | 15,800 |
| 2020/01/30 | 2,761 | 2,761 | 2,597 | 2,619 | 37,700 |
| 2020/01/29 | 2,781 | 2,795 | 2,721 | 2,721 | 17,100 |
| 2020/01/28 | 2,720 | 2,797 | 2,699 | 2,795 | 22,700 |
| 2020/01/27 | 2,793 | 2,808 | 2,751 | 2,751 | 25,900 |
| 2020/01/24 | 2,872 | 2,872 | 2,818 | 2,818 | 17,700 |
| 2020/01/23 | 2,889 | 2,926 | 2,883 | 2,884 | 15,000 |
| 2020/01/22 | 2,875 | 2,892 | 2,862 | 2,883 | 6,900 |
| 2020/01/21 | 2,847 | 2,900 | 2,841 | 2,900 | 16,300 |
| 2020/01/20 | 2,940 | 2,940 | 2,846 | 2,854 | 64,800 |
| 2020/01/17 | 2,999 | 3,000 | 2,913 | 2,940 | 30,700 |
| 2020/01/16 | 3,005 | 3,010 | 2,979 | 3,000 | 7,500 |
| 2020/01/15 | 3,020 | 3,020 | 2,955 | 3,005 | 29,000 |
| 2020/01/14 | 3,100 | 3,100 | 2,980 | 3,010 | 33,400 |
| 2020/01/10 | 2,881 | 3,060 | 2,876 | 3,060 | 80,400 |
| 2020/01/09 | 2,824 | 2,848 | 2,824 | 2,846 | 9,700 |
| 2020/01/08 | 2,906 | 2,906 | 2,770 | 2,820 | 18,100 |
| 2020/01/07 | 2,900 | 2,908 | 2,800 | 2,892 | 17,600 |
| 2020/01/06 | 2,895 | 2,924 | 2,854 | 2,863 | 11,600 |