3798 ULSグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,010 | 4,050 | 3,980 | 3,995 | 3,800 | 3,995 |
| 2024-04-25 | 3,985 | 4,060 | 3,970 | 4,015 | 3,900 | 4,015 |
| 2024-04-24 | 3,985 | 4,005 | 3,925 | 3,985 | 16,400 | 3,985 |
| 2024-04-23 | 3,940 | 3,970 | 3,900 | 3,970 | 1,700 | 3,970 |
| 2024-04-22 | 3,885 | 3,955 | 3,885 | 3,955 | 2,200 | 3,955 |
| 2024-04-19 | 3,960 | 3,975 | 3,865 | 3,885 | 8,900 | 3,885 |
| 2024-04-18 | 3,975 | 3,995 | 3,940 | 3,970 | 5,500 | 3,970 |
| 2024-04-17 | 3,995 | 4,005 | 3,965 | 3,975 | 3,700 | 3,975 |
| 2024-04-16 | 4,010 | 4,015 | 3,945 | 4,010 | 8,900 | 4,010 |
| 2024-04-15 | 4,025 | 4,060 | 4,025 | 4,040 | 3,100 | 4,040 |
| 2024-04-12 | 4,085 | 4,095 | 4,045 | 4,095 | 1,700 | 4,095 |
| 2024-04-11 | 4,080 | 4,105 | 4,065 | 4,090 | 1,100 | 4,090 |
| 2024-04-10 | 4,040 | 4,140 | 4,040 | 4,140 | 3,900 | 4,140 |
| 2024-04-09 | 4,085 | 4,085 | 4,010 | 4,055 | 7,000 | 4,055 |
| 2024-04-08 | 4,100 | 4,175 | 4,035 | 4,090 | 13,300 | 4,090 |
| 2024-04-05 | 4,110 | 4,135 | 4,010 | 4,030 | 16,700 | 4,030 |
| 2024-04-04 | 4,060 | 4,160 | 4,035 | 4,160 | 7,200 | 4,160 |
| 2024-04-03 | 4,050 | 4,090 | 4,005 | 4,050 | 4,100 | 4,050 |
| 2024-04-02 | 4,120 | 4,190 | 4,065 | 4,095 | 4,600 | 4,095 |
| 2024-04-01 | 4,185 | 4,225 | 4,110 | 4,120 | 9,400 | 4,120 |
| 2024-03-29 | 4,110 | 4,200 | 4,110 | 4,200 | 4,900 | 4,200 |
| 2024-03-28 | 4,270 | 4,270 | 4,100 | 4,105 | 9,300 | 4,105 |
| 2024-03-27 | 4,240 | 4,240 | 4,140 | 4,195 | 21,000 | 4,195 |
| 2024-03-26 | 4,295 | 4,300 | 4,235 | 4,250 | 15,100 | 4,250 |
| 2024-03-25 | 4,375 | 4,450 | 4,305 | 4,305 | 15,000 | 4,305 |
| 2024-03-22 | 4,425 | 4,465 | 4,370 | 4,425 | 5,900 | 4,425 |
| 2024-03-21 | 4,475 | 4,475 | 4,405 | 4,425 | 6,300 | 4,425 |
| 2024-03-19 | 4,400 | 4,460 | 4,365 | 4,445 | 7,000 | 4,445 |
| 2024-03-18 | 4,565 | 4,565 | 4,335 | 4,400 | 14,600 | 4,400 |
| 2024-03-15 | 4,575 | 4,575 | 4,505 | 4,520 | 3,900 | 4,520 |
| 2024-03-14 | 4,645 | 4,645 | 4,545 | 4,575 | 2,300 | 4,575 |
| 2024-03-13 | 4,655 | 4,745 | 4,625 | 4,645 | 3,100 | 4,645 |
| 2024-03-12 | 4,440 | 4,655 | 4,435 | 4,655 | 8,000 | 4,655 |
| 2024-03-11 | 4,540 | 4,600 | 4,455 | 4,455 | 6,600 | 4,455 |
| 2024-03-08 | 4,625 | 4,685 | 4,590 | 4,590 | 5,400 | 4,590 |
| 2024-03-07 | 4,745 | 4,745 | 4,615 | 4,665 | 6,200 | 4,665 |
| 2024-03-06 | 4,595 | 4,815 | 4,535 | 4,745 | 15,500 | 4,745 |
| 2024-03-05 | 4,610 | 4,635 | 4,480 | 4,630 | 10,900 | 4,630 |
| 2024-03-04 | 4,610 | 4,630 | 4,495 | 4,555 | 18,000 | 4,555 |
| 2024-03-01 | 4,565 | 4,660 | 4,565 | 4,590 | 1,600 | 4,590 |
| 2024-02-29 | 4,600 | 4,620 | 4,520 | 4,565 | 8,200 | 4,565 |
| 2024-02-28 | 4,540 | 4,660 | 4,540 | 4,660 | 5,800 | 4,660 |
| 2024-02-27 | 4,630 | 4,655 | 4,515 | 4,535 | 12,400 | 4,535 |
| 2024-02-26 | 4,680 | 4,700 | 4,520 | 4,700 | 29,300 | 4,700 |
| 2024-02-22 | 4,830 | 4,830 | 4,635 | 4,695 | 11,300 | 4,695 |
| 2024-02-21 | 4,745 | 4,840 | 4,640 | 4,830 | 12,600 | 4,830 |
| 2024-02-20 | 4,465 | 4,775 | 4,465 | 4,755 | 14,700 | 4,755 |
| 2024-02-19 | 4,435 | 4,535 | 4,430 | 4,460 | 10,800 | 4,460 |
| 2024-02-16 | 4,350 | 4,485 | 4,345 | 4,435 | 11,700 | 4,435 |
| 2024-02-15 | 4,450 | 4,475 | 4,395 | 4,415 | 4,800 | 4,415 |
| 2024-02-14 | 4,290 | 4,435 | 4,280 | 4,435 | 13,300 | 4,435 |
| 2024-02-13 | 4,140 | 4,425 | 4,105 | 4,400 | 46,700 | 4,400 |
| 2024-02-09 | 4,160 | 4,195 | 4,095 | 4,110 | 10,700 | 4,110 |
| 2024-02-08 | 4,140 | 4,170 | 4,070 | 4,160 | 8,900 | 4,160 |
| 2024-02-07 | 4,095 | 4,135 | 4,065 | 4,110 | 10,700 | 4,110 |
| 2024-02-06 | 4,130 | 4,130 | 3,995 | 4,105 | 24,900 | 4,105 |
| 2024-02-05 | 4,115 | 4,190 | 4,050 | 4,165 | 22,600 | 4,165 |
| 2024-02-02 | 4,105 | 4,105 | 4,010 | 4,070 | 8,100 | 4,070 |
| 2024-02-01 | 4,110 | 4,110 | 4,035 | 4,100 | 4,800 | 4,100 |
| 2024-01-31 | 4,150 | 4,150 | 4,065 | 4,110 | 10,700 | 4,110 |
| 2024-01-30 | 4,025 | 4,155 | 4,010 | 4,150 | 20,200 | 4,150 |
| 2024-01-29 | 3,895 | 3,990 | 3,895 | 3,990 | 4,700 | 3,990 |
| 2024-01-26 | 3,895 | 3,935 | 3,850 | 3,890 | 26,800 | 3,890 |
| 2024-01-25 | 3,880 | 3,915 | 3,845 | 3,880 | 11,300 | 3,880 |
| 2024-01-24 | 3,990 | 3,990 | 3,855 | 3,880 | 12,300 | 3,880 |
| 2024-01-23 | 3,940 | 4,005 | 3,930 | 3,960 | 6,800 | 3,960 |
| 2024-01-22 | 3,975 | 4,005 | 3,840 | 3,895 | 28,100 | 3,895 |
| 2024-01-19 | 3,965 | 4,005 | 3,935 | 3,950 | 8,200 | 3,950 |
| 2024-01-18 | 3,990 | 4,000 | 3,915 | 3,950 | 9,000 | 3,950 |
| 2024-01-17 | 4,070 | 4,100 | 3,975 | 3,990 | 16,000 | 3,990 |
| 2024-01-16 | 4,115 | 4,200 | 4,075 | 4,075 | 10,300 | 4,075 |
| 2024-01-15 | 4,045 | 4,150 | 4,045 | 4,140 | 14,700 | 4,140 |
| 2024-01-12 | 4,165 | 4,180 | 4,040 | 4,065 | 26,400 | 4,065 |
| 2024-01-11 | 4,285 | 4,285 | 4,080 | 4,185 | 15,600 | 4,185 |
| 2024-01-10 | 4,335 | 4,335 | 4,195 | 4,215 | 10,600 | 4,215 |
| 2024-01-09 | 4,395 | 4,485 | 4,270 | 4,345 | 20,200 | 4,345 |
| 2024-01-05 | 4,590 | 4,590 | 4,365 | 4,385 | 11,100 | 4,385 |
| 2024-01-04 | 4,325 | 4,460 | 4,300 | 4,450 | 8,900 | 4,450 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
