3798 ULSグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5,110 | 5,180 | 5,070 | 5,070 | 8,800 | 5,070 |
| 2025-02-04 | 5,000 | 5,080 | 4,950 | 5,080 | 5,800 | 5,080 |
| 2025-02-03 | 5,010 | 5,020 | 4,930 | 4,930 | 4,700 | 4,930 |
| 2025-01-31 | 5,010 | 5,060 | 4,945 | 4,980 | 11,400 | 4,980 |
| 2025-01-30 | 5,130 | 5,130 | 5,000 | 5,000 | 8,700 | 5,000 |
| 2025-01-29 | 4,975 | 5,090 | 4,975 | 5,090 | 7,000 | 5,090 |
| 2025-01-28 | 4,935 | 5,020 | 4,895 | 5,000 | 8,200 | 5,000 |
| 2025-01-27 | 5,130 | 5,130 | 4,950 | 4,965 | 10,600 | 4,965 |
| 2025-01-24 | 5,010 | 5,090 | 5,010 | 5,090 | 3,800 | 5,090 |
| 2025-01-23 | 5,100 | 5,100 | 4,915 | 4,960 | 5,300 | 4,960 |
| 2025-01-22 | 4,960 | 5,120 | 4,960 | 5,040 | 7,700 | 5,040 |
| 2025-01-21 | 5,010 | 5,020 | 4,940 | 4,940 | 7,200 | 4,940 |
| 2025-01-20 | 5,060 | 5,060 | 5,000 | 5,020 | 800 | 5,020 |
| 2025-01-17 | 5,000 | 5,000 | 4,885 | 4,990 | 9,600 | 4,990 |
| 2025-01-16 | 5,080 | 5,100 | 5,040 | 5,060 | 2,700 | 5,060 |
| 2025-01-15 | 4,995 | 5,060 | 4,965 | 5,020 | 6,000 | 5,020 |
| 2025-01-14 | 4,925 | 5,040 | 4,925 | 4,995 | 18,100 | 4,995 |
| 2025-01-10 | 5,040 | 5,070 | 4,970 | 4,980 | 9,300 | 4,980 |
| 2025-01-09 | 5,130 | 5,140 | 5,020 | 5,060 | 12,800 | 5,060 |
| 2025-01-08 | 5,350 | 5,350 | 5,160 | 5,160 | 8,500 | 5,160 |
| 2025-01-07 | 5,250 | 5,450 | 5,210 | 5,350 | 9,300 | 5,350 |
| 2025-01-06 | 5,360 | 5,400 | 5,200 | 5,270 | 11,700 | 5,270 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株