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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,860 | 5,110 | 4,760 | 5,050 | 34,200 |
| 2021/12/29 | 4,725 | 4,885 | 4,605 | 4,880 | 14,900 |
| 2021/12/28 | 4,330 | 4,675 | 4,330 | 4,675 | 47,400 |
| 2021/12/27 | 4,595 | 4,625 | 4,435 | 4,450 | 25,200 |
| 2021/12/24 | 4,700 | 4,705 | 4,625 | 4,680 | 22,300 |
| 2021/12/23 | 4,820 | 4,900 | 4,680 | 4,705 | 21,600 |
| 2021/12/22 | 4,700 | 4,890 | 4,700 | 4,890 | 19,800 |
| 2021/12/21 | 4,605 | 4,675 | 4,495 | 4,635 | 11,400 |
| 2021/12/20 | 4,685 | 4,850 | 4,535 | 4,555 | 19,100 |
| 2021/12/17 | 4,750 | 4,805 | 4,675 | 4,685 | 11,800 |
| 2021/12/16 | 4,780 | 4,855 | 4,730 | 4,820 | 14,800 |
| 2021/12/15 | 4,750 | 4,800 | 4,660 | 4,710 | 17,700 |
| 2021/12/14 | 4,880 | 4,905 | 4,665 | 4,820 | 21,300 |
| 2021/12/13 | 4,880 | 4,930 | 4,665 | 4,810 | 21,300 |
| 2021/12/10 | 5,160 | 5,160 | 4,940 | 4,950 | 12,600 |
| 2021/12/09 | 5,080 | 5,140 | 5,050 | 5,060 | 11,000 |
| 2021/12/08 | 5,060 | 5,130 | 4,960 | 5,130 | 9,900 |
| 2021/12/07 | 4,965 | 5,060 | 4,965 | 4,990 | 7,000 |
| 2021/12/06 | 5,070 | 5,070 | 4,910 | 4,950 | 15,900 |
| 2021/12/03 | 5,010 | 5,070 | 4,975 | 4,990 | 9,400 |
| 2021/12/02 | 5,200 | 5,200 | 4,880 | 5,000 | 30,100 |
| 2021/12/01 | 5,510 | 5,550 | 5,170 | 5,300 | 24,600 |
| 2021/11/30 | 5,630 | 5,720 | 5,500 | 5,580 | 27,300 |
| 2021/11/29 | 5,600 | 5,630 | 5,500 | 5,530 | 16,900 |
| 2021/11/26 | 5,630 | 5,670 | 5,500 | 5,560 | 22,600 |
| 2021/11/25 | 5,400 | 5,510 | 5,320 | 5,510 | 13,500 |
| 2021/11/24 | 5,740 | 5,740 | 5,180 | 5,400 | 30,400 |
| 2021/11/22 | 5,560 | 5,810 | 5,530 | 5,740 | 20,700 |
| 2021/11/19 | 5,550 | 5,630 | 5,410 | 5,520 | 23,900 |
| 2021/11/18 | 5,480 | 5,580 | 5,350 | 5,520 | 14,900 |
| 2021/11/17 | 5,500 | 5,500 | 5,340 | 5,410 | 9,600 |
| 2021/11/16 | 5,410 | 5,570 | 5,270 | 5,300 | 16,400 |
| 2021/11/15 | 5,160 | 5,390 | 5,070 | 5,310 | 23,400 |
| 2021/11/12 | 4,990 | 5,190 | 4,990 | 4,995 | 28,600 |
| 2021/11/11 | 4,875 | 5,090 | 4,795 | 4,975 | 45,800 |
| 2021/11/10 | 4,660 | 4,835 | 4,600 | 4,820 | 37,900 |
| 2021/11/09 | 4,680 | 4,710 | 4,550 | 4,600 | 20,000 |
| 2021/11/08 | 4,980 | 4,980 | 4,605 | 4,700 | 57,700 |
| 2021/11/05 | 5,510 | 5,510 | 5,330 | 5,420 | 14,500 |
| 2021/11/04 | 5,450 | 5,490 | 5,370 | 5,470 | 8,500 |
| 2021/11/02 | 5,440 | 5,560 | 5,340 | 5,350 | 9,400 |
| 2021/11/01 | 5,530 | 5,630 | 5,480 | 5,500 | 5,500 |
| 2021/10/29 | 5,480 | 5,650 | 5,400 | 5,600 | 16,800 |
| 2021/10/28 | 5,400 | 5,590 | 5,360 | 5,550 | 9,000 |
| 2021/10/27 | 5,450 | 5,520 | 5,350 | 5,440 | 8,500 |
| 2021/10/26 | 5,360 | 5,500 | 5,360 | 5,500 | 10,300 |
| 2021/10/25 | 5,440 | 5,450 | 5,320 | 5,450 | 3,800 |
| 2021/10/22 | 5,210 | 5,490 | 5,210 | 5,440 | 6,900 |
| 2021/10/21 | 5,400 | 5,450 | 5,300 | 5,310 | 7,000 |
| 2021/10/20 | 5,500 | 5,660 | 5,480 | 5,500 | 8,200 |
| 2021/10/19 | 5,370 | 5,600 | 5,310 | 5,600 | 8,600 |
| 2021/10/18 | 5,490 | 5,490 | 5,260 | 5,290 | 6,400 |
| 2021/10/15 | 5,400 | 5,420 | 5,330 | 5,330 | 12,800 |
| 2021/10/14 | 5,010 | 5,300 | 5,010 | 5,300 | 10,800 |
| 2021/10/13 | 5,100 | 5,100 | 5,000 | 5,020 | 5,100 |
| 2021/10/12 | 5,150 | 5,230 | 5,070 | 5,110 | 7,300 |
| 2021/10/11 | 5,210 | 5,320 | 5,120 | 5,250 | 9,400 |
| 2021/10/08 | 5,060 | 5,230 | 5,060 | 5,190 | 7,700 |
| 2021/10/07 | 4,965 | 5,010 | 4,840 | 4,985 | 11,600 |
| 2021/10/06 | 4,900 | 5,010 | 4,795 | 4,895 | 12,600 |
| 2021/10/05 | 5,030 | 5,030 | 4,675 | 4,880 | 21,100 |
| 2021/10/04 | 5,260 | 5,260 | 4,915 | 4,975 | 17,400 |
| 2021/10/01 | 5,180 | 5,320 | 5,100 | 5,260 | 12,600 |
| 2021/09/30 | 5,250 | 5,300 | 5,120 | 5,280 | 11,800 |
| 2021/09/29 | 5,060 | 5,310 | 5,030 | 5,250 | 24,200 |
| 2021/09/28 | 5,360 | 5,360 | 5,030 | 5,160 | 14,900 |
| 2021/09/27 | 5,370 | 5,400 | 5,260 | 5,310 | 14,700 |
| 2021/09/24 | 5,480 | 5,480 | 5,320 | 5,320 | 12,200 |
| 2021/09/22 | 5,320 | 5,400 | 5,240 | 5,250 | 10,300 |
| 2021/09/21 | 5,310 | 5,460 | 5,310 | 5,390 | 13,000 |
| 2021/09/17 | 5,490 | 5,600 | 5,450 | 5,600 | 10,000 |
| 2021/09/16 | 5,480 | 5,530 | 5,260 | 5,450 | 11,900 |
| 2021/09/15 | 5,560 | 5,620 | 5,470 | 5,480 | 7,700 |
| 2021/09/14 | 5,640 | 5,650 | 5,550 | 5,550 | 6,900 |
| 2021/09/13 | 5,690 | 5,720 | 5,580 | 5,640 | 12,700 |
| 2021/09/10 | 5,500 | 5,790 | 5,350 | 5,790 | 24,600 |
| 2021/09/09 | 5,440 | 5,520 | 5,390 | 5,430 | 9,700 |
| 2021/09/08 | 5,420 | 5,460 | 5,310 | 5,450 | 8,100 |
| 2021/09/07 | 5,520 | 5,530 | 5,400 | 5,400 | 9,700 |
| 2021/09/06 | 5,580 | 5,670 | 5,390 | 5,610 | 18,200 |
| 2021/09/03 | 5,340 | 5,430 | 5,130 | 5,430 | 21,600 |
| 2021/09/02 | 5,470 | 5,550 | 5,330 | 5,400 | 16,300 |
| 2021/09/01 | 5,530 | 5,540 | 5,450 | 5,500 | 10,700 |
| 2021/08/31 | 5,650 | 5,650 | 5,510 | 5,600 | 17,400 |
| 2021/08/30 | 5,690 | 5,810 | 5,610 | 5,650 | 20,700 |
| 2021/08/27 | 5,570 | 5,660 | 5,520 | 5,590 | 9,000 |
| 2021/08/26 | 5,470 | 5,750 | 5,460 | 5,670 | 16,300 |
| 2021/08/25 | 5,550 | 5,590 | 5,370 | 5,370 | 19,100 |
| 2021/08/24 | 5,430 | 5,700 | 5,390 | 5,650 | 31,400 |
| 2021/08/23 | 5,060 | 5,400 | 5,060 | 5,260 | 17,600 |
| 2021/08/20 | 4,930 | 5,100 | 4,930 | 5,060 | 15,900 |
| 2021/08/19 | 4,975 | 5,080 | 4,880 | 5,030 | 12,300 |
| 2021/08/18 | 4,890 | 4,995 | 4,875 | 4,980 | 14,800 |
| 2021/08/17 | 5,080 | 5,080 | 4,845 | 4,960 | 11,100 |
| 2021/08/16 | 5,040 | 5,210 | 4,900 | 5,000 | 25,300 |
| 2021/08/13 | 4,920 | 5,220 | 4,870 | 5,140 | 35,800 |
| 2021/08/12 | 4,440 | 5,050 | 4,440 | 5,020 | 77,500 |
| 2021/08/11 | 4,465 | 4,500 | 4,380 | 4,495 | 14,400 |
| 2021/08/10 | 4,505 | 4,530 | 4,435 | 4,465 | 12,800 |
| 2021/08/06 | 4,540 | 4,610 | 4,520 | 4,535 | 6,000 |
| 2021/08/05 | 4,615 | 4,620 | 4,535 | 4,580 | 7,100 |
| 2021/08/04 | 4,655 | 4,655 | 4,585 | 4,590 | 9,200 |
| 2021/08/03 | 4,700 | 4,740 | 4,635 | 4,725 | 9,200 |
| 2021/08/02 | 4,985 | 5,010 | 4,715 | 4,735 | 18,200 |
| 2021/07/30 | 4,895 | 4,995 | 4,855 | 4,960 | 18,300 |
| 2021/07/29 | 4,715 | 4,900 | 4,715 | 4,870 | 12,000 |
| 2021/07/28 | 4,835 | 4,835 | 4,665 | 4,785 | 13,900 |
| 2021/07/27 | 4,960 | 5,030 | 4,775 | 4,830 | 19,600 |
| 2021/07/26 | 4,795 | 5,030 | 4,715 | 4,950 | 37,800 |
| 2021/07/21 | 4,550 | 4,735 | 4,550 | 4,735 | 21,600 |
| 2021/07/20 | 4,460 | 4,595 | 4,460 | 4,520 | 13,600 |
| 2021/07/19 | 4,410 | 4,545 | 4,410 | 4,530 | 4,500 |
| 2021/07/16 | 4,435 | 4,535 | 4,405 | 4,505 | 7,500 |
| 2021/07/15 | 4,620 | 4,620 | 4,490 | 4,505 | 5,200 |
| 2021/07/14 | 4,615 | 4,620 | 4,550 | 4,620 | 4,100 |
| 2021/07/13 | 4,655 | 4,655 | 4,535 | 4,615 | 5,700 |
| 2021/07/12 | 4,675 | 4,680 | 4,580 | 4,655 | 15,400 |
| 2021/07/09 | 4,480 | 4,670 | 4,480 | 4,650 | 14,200 |
| 2021/07/08 | 4,680 | 4,700 | 4,500 | 4,525 | 16,400 |
| 2021/07/07 | 4,565 | 4,750 | 4,565 | 4,705 | 23,800 |
| 2021/07/06 | 4,620 | 4,630 | 4,400 | 4,580 | 48,100 |
| 2021/07/05 | 4,780 | 4,780 | 4,590 | 4,595 | 14,200 |
| 2021/07/02 | 4,725 | 4,780 | 4,700 | 4,710 | 9,100 |
| 2021/07/01 | 4,985 | 4,985 | 4,645 | 4,705 | 44,000 |
| 2021/06/30 | 4,895 | 4,995 | 4,840 | 4,915 | 62,900 |
| 2021/06/29 | 4,775 | 4,900 | 4,685 | 4,855 | 34,800 |
| 2021/06/28 | 4,630 | 4,795 | 4,560 | 4,795 | 23,700 |
| 2021/06/25 | 4,650 | 4,710 | 4,585 | 4,655 | 20,400 |
| 2021/06/24 | 4,610 | 4,610 | 4,525 | 4,555 | 26,600 |
| 2021/06/23 | 4,505 | 4,680 | 4,380 | 4,680 | 32,300 |
| 2021/06/22 | 4,355 | 4,515 | 4,315 | 4,480 | 22,000 |
| 2021/06/21 | 4,405 | 4,450 | 4,365 | 4,390 | 16,300 |
| 2021/06/18 | 4,440 | 4,555 | 4,380 | 4,490 | 23,400 |
| 2021/06/17 | 4,615 | 4,615 | 4,400 | 4,460 | 33,500 |
| 2021/06/16 | 4,585 | 4,650 | 4,545 | 4,630 | 27,000 |
| 2021/06/15 | 4,660 | 4,675 | 4,520 | 4,655 | 34,200 |
| 2021/06/14 | 4,465 | 4,750 | 4,415 | 4,710 | 69,100 |
| 2021/06/11 | 4,295 | 4,430 | 4,285 | 4,325 | 19,300 |
| 2021/06/10 | 4,285 | 4,335 | 4,250 | 4,330 | 16,800 |
| 2021/06/09 | 4,525 | 4,565 | 4,330 | 4,370 | 37,400 |
| 2021/06/08 | 4,155 | 4,495 | 4,155 | 4,455 | 59,800 |
| 2021/06/07 | 4,260 | 4,260 | 4,085 | 4,085 | 38,300 |
| 2021/06/04 | 4,230 | 4,240 | 4,100 | 4,235 | 44,500 |
| 2021/06/03 | 4,240 | 4,335 | 4,110 | 4,300 | 55,300 |
| 2021/06/02 | 4,225 | 4,300 | 4,145 | 4,245 | 51,500 |
| 2021/06/01 | 4,160 | 4,285 | 4,100 | 4,225 | 57,400 |
| 2021/05/31 | 4,020 | 4,135 | 3,985 | 4,120 | 28,800 |
| 2021/05/28 | 3,885 | 4,060 | 3,885 | 4,035 | 34,600 |
| 2021/05/27 | 3,885 | 3,995 | 3,865 | 3,945 | 19,200 |
| 2021/05/26 | 3,815 | 4,005 | 3,715 | 3,950 | 53,000 |
| 2021/05/25 | 3,860 | 3,920 | 3,770 | 3,860 | 29,700 |
| 2021/05/24 | 3,730 | 3,880 | 3,660 | 3,860 | 54,100 |
| 2021/05/21 | 3,685 | 3,780 | 3,670 | 3,755 | 76,400 |
| 2021/05/20 | 3,330 | 3,650 | 3,330 | 3,645 | 70,800 |
| 2021/05/19 | 3,165 | 3,390 | 3,165 | 3,355 | 27,700 |
| 2021/05/18 | 3,190 | 3,290 | 3,185 | 3,230 | 17,000 |
| 2021/05/17 | 3,255 | 3,255 | 3,120 | 3,210 | 78,600 |
| 2021/05/14 | 2,853 | 2,929 | 2,853 | 2,906 | 13,300 |
| 2021/05/13 | 2,867 | 2,875 | 2,816 | 2,853 | 30,900 |
| 2021/05/12 | 2,981 | 3,010 | 2,871 | 2,920 | 27,400 |
| 2021/05/11 | 2,969 | 3,025 | 2,960 | 2,997 | 17,100 |
| 2021/05/10 | 2,985 | 3,020 | 2,971 | 2,983 | 7,200 |
| 2021/05/07 | 3,005 | 3,035 | 3,005 | 3,005 | 5,000 |
| 2021/05/06 | 3,220 | 3,225 | 3,005 | 3,015 | 23,000 |
| 2021/04/30 | 3,055 | 3,150 | 3,050 | 3,150 | 26,200 |
| 2021/04/28 | 3,025 | 3,030 | 2,946 | 3,020 | 45,100 |
| 2021/04/27 | 3,010 | 3,060 | 3,010 | 3,015 | 5,600 |
| 2021/04/26 | 3,025 | 3,040 | 3,005 | 3,010 | 8,500 |
| 2021/04/23 | 3,010 | 3,080 | 3,010 | 3,055 | 15,100 |
| 2021/04/22 | 3,025 | 3,095 | 3,015 | 3,050 | 17,600 |
| 2021/04/21 | 3,005 | 3,045 | 2,994 | 3,025 | 14,700 |
| 2021/04/20 | 3,115 | 3,115 | 3,025 | 3,075 | 17,300 |
| 2021/04/19 | 3,080 | 3,125 | 3,080 | 3,095 | 8,700 |
| 2021/04/16 | 3,065 | 3,130 | 3,065 | 3,110 | 5,500 |
| 2021/04/15 | 3,120 | 3,130 | 3,075 | 3,120 | 13,900 |
| 2021/04/14 | 3,185 | 3,190 | 3,125 | 3,160 | 12,800 |
| 2021/04/13 | 3,110 | 3,215 | 3,110 | 3,195 | 16,200 |
| 2021/04/12 | 3,205 | 3,205 | 3,105 | 3,110 | 19,400 |
| 2021/04/09 | 3,175 | 3,225 | 3,175 | 3,190 | 9,400 |
| 2021/04/08 | 3,155 | 3,220 | 3,125 | 3,220 | 15,500 |
| 2021/04/07 | 3,110 | 3,150 | 3,110 | 3,130 | 5,100 |
| 2021/04/06 | 3,185 | 3,185 | 3,105 | 3,135 | 16,800 |
| 2021/04/05 | 3,240 | 3,245 | 3,155 | 3,215 | 15,900 |
| 2021/04/02 | 3,230 | 3,240 | 3,190 | 3,240 | 11,300 |
| 2021/04/01 | 3,175 | 3,240 | 3,145 | 3,235 | 19,200 |
| 2021/03/31 | 3,070 | 3,200 | 3,070 | 3,175 | 29,500 |
| 2021/03/30 | 3,090 | 3,120 | 3,035 | 3,070 | 28,200 |
| 2021/03/29 | 3,160 | 3,170 | 3,085 | 3,115 | 24,500 |
| 2021/03/26 | 3,100 | 3,130 | 3,060 | 3,130 | 9,600 |
| 2021/03/25 | 3,085 | 3,090 | 2,997 | 3,090 | 15,200 |
| 2021/03/24 | 3,060 | 3,075 | 3,030 | 3,040 | 10,600 |
| 2021/03/23 | 3,150 | 3,175 | 3,085 | 3,100 | 16,900 |
| 2021/03/22 | 3,240 | 3,240 | 3,150 | 3,150 | 11,800 |
| 2021/03/19 | 3,215 | 3,235 | 3,195 | 3,225 | 11,500 |
| 2021/03/18 | 3,155 | 3,245 | 3,155 | 3,245 | 16,100 |
| 2021/03/17 | 3,090 | 3,170 | 3,080 | 3,115 | 7,800 |
| 2021/03/16 | 3,105 | 3,125 | 3,040 | 3,105 | 19,600 |
| 2021/03/15 | 3,145 | 3,145 | 3,065 | 3,085 | 6,100 |
| 2021/03/12 | 3,145 | 3,150 | 3,085 | 3,125 | 16,600 |
| 2021/03/11 | 3,080 | 3,120 | 3,055 | 3,115 | 9,400 |
| 2021/03/10 | 3,055 | 3,150 | 3,050 | 3,090 | 19,100 |
| 2021/03/09 | 3,060 | 3,100 | 2,975 | 3,030 | 12,900 |
| 2021/03/08 | 3,105 | 3,105 | 3,010 | 3,010 | 18,200 |
| 2021/03/05 | 3,035 | 3,110 | 2,922 | 3,110 | 30,400 |
| 2021/03/04 | 3,020 | 3,105 | 3,015 | 3,035 | 13,900 |
| 2021/03/03 | 3,100 | 3,120 | 3,000 | 3,065 | 28,400 |
| 2021/03/02 | 3,250 | 3,250 | 3,100 | 3,100 | 23,200 |
| 2021/03/01 | 3,300 | 3,300 | 3,170 | 3,200 | 29,000 |
| 2021/02/26 | 3,170 | 3,310 | 3,140 | 3,300 | 54,000 |
| 2021/02/25 | 3,135 | 3,270 | 3,135 | 3,265 | 25,800 |
| 2021/02/24 | 3,160 | 3,195 | 3,110 | 3,135 | 25,500 |
| 2021/02/22 | 3,120 | 3,170 | 3,090 | 3,160 | 34,700 |
| 2021/02/19 | 3,150 | 3,210 | 3,120 | 3,130 | 28,700 |
| 2021/02/18 | 3,265 | 3,265 | 3,165 | 3,195 | 32,700 |
| 2021/02/17 | 3,330 | 3,330 | 3,250 | 3,250 | 27,900 |
| 2021/02/16 | 3,335 | 3,380 | 3,260 | 3,335 | 49,900 |
| 2021/02/15 | 3,330 | 3,355 | 3,240 | 3,325 | 28,100 |
| 2021/02/12 | 3,360 | 3,400 | 3,295 | 3,300 | 23,700 |
| 2021/02/10 | 3,330 | 3,420 | 3,315 | 3,355 | 26,800 |
| 2021/02/09 | 3,395 | 3,400 | 3,280 | 3,280 | 73,500 |
| 2021/02/08 | 3,545 | 3,545 | 3,385 | 3,405 | 121,500 |
| 2021/02/05 | 3,835 | 3,865 | 3,745 | 3,755 | 45,500 |
| 2021/02/04 | 3,855 | 3,855 | 3,710 | 3,795 | 32,500 |
| 2021/02/03 | 3,785 | 3,870 | 3,785 | 3,830 | 22,000 |
| 2021/02/02 | 3,730 | 3,815 | 3,700 | 3,770 | 29,300 |
| 2021/02/01 | 3,620 | 3,745 | 3,560 | 3,700 | 16,400 |
| 2021/01/29 | 3,690 | 3,690 | 3,545 | 3,635 | 18,600 |
| 2021/01/28 | 3,645 | 3,675 | 3,615 | 3,620 | 12,000 |
| 2021/01/27 | 3,660 | 3,725 | 3,660 | 3,690 | 7,600 |
| 2021/01/26 | 3,780 | 3,780 | 3,630 | 3,630 | 9,600 |
| 2021/01/25 | 3,650 | 3,760 | 3,650 | 3,740 | 15,600 |
| 2021/01/22 | 3,625 | 3,650 | 3,610 | 3,635 | 5,200 |
| 2021/01/21 | 3,570 | 3,675 | 3,530 | 3,655 | 12,500 |
| 2021/01/20 | 3,580 | 3,580 | 3,530 | 3,540 | 7,500 |
| 2021/01/19 | 3,530 | 3,570 | 3,455 | 3,550 | 15,900 |
| 2021/01/18 | 3,535 | 3,560 | 3,505 | 3,545 | 10,600 |
| 2021/01/15 | 3,610 | 3,615 | 3,555 | 3,580 | 20,900 |
| 2021/01/14 | 3,695 | 3,700 | 3,590 | 3,590 | 17,000 |
| 2021/01/13 | 3,595 | 3,725 | 3,590 | 3,710 | 21,000 |
| 2021/01/12 | 3,610 | 3,625 | 3,560 | 3,620 | 16,000 |
| 2021/01/08 | 3,590 | 3,610 | 3,575 | 3,595 | 14,400 |
| 2021/01/07 | 3,620 | 3,640 | 3,580 | 3,615 | 11,200 |
| 2021/01/06 | 3,660 | 3,675 | 3,590 | 3,605 | 13,200 |
| 2021/01/05 | 3,670 | 3,675 | 3,590 | 3,620 | 9,000 |
| 2021/01/04 | 3,675 | 3,675 | 3,575 | 3,670 | 10,600 |