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
2026/07/06 560 565 552 563 262,400
2026/07/03 531 551 531 551 199,200
2026/07/02 511 528 506 527 254,100
2026/07/01 503 506 499 501 100,000
2026/06/30 503 504 497 503 98,900
2026/06/29 498 509 498 503 197,500
2026/06/26 495 497 488 490 223,000
2026/06/25 495 506 492 501 272,800
2026/06/24 502 506 495 496 165,400
2026/06/23 502 508 495 495 172,100
2026/06/22 503 515 496 501 174,300
2026/06/19 527 533 503 505 317,000
2026/06/18 522 538 521 535 223,600
2026/06/17 513 531 511 517 216,400
2026/06/16 525 526 505 507 284,000
2026/06/15 535 550 528 530 241,700
2026/06/12 554 555 520 527 434,000
2026/06/11 525 536 517 526 285,700
2026/06/10 518 538 515 524 336,900
2026/06/09 516 532 512 523 173,300
2026/06/08 508 520 507 515 222,100
2026/06/05 531 537 514 518 257,000
2026/06/04 517 522 506 517 159,300
2026/06/03 527 533 523 527 159,600
2026/06/02 533 536 524 534 247,800
2026/06/01 528 549 516 524 189,200
2026/05/29 493 531 493 519 373,100
2026/05/28 500 500 489 490 168,600
2026/05/27 501 505 496 500 136,700
2026/05/26 507 509 501 504 112,600
2026/05/25 519 519 501 509 177,100
2026/05/22 508 525 507 522 151,000
2026/05/21 505 515 504 513 140,900
2026/05/20 510 511 489 497 359,500
2026/05/19 517 519 504 511 263,400
2026/05/18 527 539 501 508 265,700
2026/05/15 519 521 509 517 279,900
2026/05/14 527 527 500 505 396,500
2026/05/13 500 507 495 507 204,400
2026/05/12 516 517 496 500 224,200
2026/05/11 520 524 513 516 175,900
2026/05/08 510 525 504 519 258,400
2026/05/07 520 520 501 504 217,800
2026/05/01 495 497 487 492 235,900
2026/04/30 509 509 493 495 325,700
2026/04/28 509 513 503 505 214,300
2026/04/27 526 531 505 512 350,300
2026/04/24 526 537 524 526 157,000
2026/04/23 561 561 532 536 238,900
2026/04/22 556 571 556 569 202,500
2026/04/21 558 565 554 557 177,400
2026/04/20 559 560 547 557 164,600
2026/04/17 555 563 552 559 235,900
2026/04/16 555 569 553 563 236,500
2026/04/15 526 542 525 541 268,000
2026/04/14 520 526 517 519 107,400
2026/04/13 505 511 499 503 148,600
2026/04/10 515 520 506 510 204,800
2026/04/09 522 525 515 522 172,200
2026/04/08 522 532 520 528 156,800
2026/04/07 509 521 503 516 123,100
2026/04/06 520 521 512 519 221,300
2026/04/03 507 518 506 517 158,100
2026/03/27 498 523 497 520 279,200
2026/03/26 490 496 486 490 138,900
2026/03/25 495 505 495 498 85,700
2026/03/24 493 498 489 496 176,900
2026/03/23 480 484 472 482 529,300
2026/03/19 505 512 499 499 212,300
2026/03/18 514 525 509 522 203,000
2026/03/17 517 519 506 507 131,700
2026/03/16 510 520 508 512 115,900
2026/03/13 509 514 506 514 270,500
2026/03/12 511 522 509 519 191,900
2026/03/11 540 552 536 540 239,500
2026/03/10 531 533 517 530 230,200
2026/03/09 520 534 516 525 444,000
2026/03/06 531 552 531 545 458,600
2026/03/05 525 531 518 525 442,300
2026/03/04 525 527 498 505 588,100
2026/03/03 536 539 525 526 271,000
2026/03/02 548 549 529 531 273,000
2026/02/27 560 574 554 558 413,000
2026/02/26 532 553 532 550 441,600
2026/02/25 527 542 520 538 283,400
2026/02/24 565 565 506 517 513,500
2026/02/20 583 589 569 570 333,300
2026/02/19 560 588 555 584 340,100
2026/02/18 537 560 537 554 246,400
2026/02/17 537 542 520 527 296,100
2026/02/16 556 568 540 542 536,800
2026/02/13 522 527 514 516 340,100
2026/02/12 547 554 535 538 350,600
2026/02/10 528 557 525 552 280,600
2026/02/09 535 535 518 523 418,500
2026/02/06 523 536 512 534 502,500
2026/02/05 535 543 525 539 443,200
2026/02/04 571 571 533 534 881,500
2026/02/03 570 585 567 581 284,400
2026/02/02 570 581 557 560 355,400
2026/01/30 572 575 560 570 635,300
2026/01/29 576 584 569 582 642,900
2026/01/28 597 599 576 579 430,700
2026/01/27 612 617 602 607 176,800
2026/01/26 620 622 607 615 204,600
2026/01/23 622 639 617 622 373,100
2026/01/22 609 612 596 608 258,600
2026/01/21 601 614 599 610 247,400
2026/01/20 631 638 621 621 278,000
2026/01/19 638 645 625 638 384,300
2026/01/16 655 657 637 644 286,800
2026/01/15 654 669 653 659 331,800
2026/01/14 680 683 652 663 299,400
2026/01/13 693 699 684 684 290,800
2026/01/09 690 697 674 689 272,500
2026/01/08 694 704 690 695 379,100
2026/01/07 680 705 677 688 399,300
2026/01/06 701 709 675 684 581,000
2026/01/05 692 710 686 700 661,600

このページの先頭へ