ＵＬＳグループ
3798スタンダード/情報･通信業/ULS Group,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 509.0 | 514.0 | 506.0 | 514.0 | -5.0 | -0.96% | 270,500 |
| 2026-03-12 | 511.0 | 522.0 | 509.0 | 519.0 | -21.0 | -3.89% | 191,900 |
| 2026-03-11 | 540.0 | 552.0 | 536.0 | 540.0 | +10.0 | +1.89% | 239,500 |
| 2026-03-10 | 531.0 | 533.0 | 517.0 | 530.0 | +5.0 | +0.95% | 230,200 |
| 2026-03-09 | 520.0 | 534.0 | 516.0 | 525.0 | -20.0 | -3.67% | 444,000 |
| 2026-03-06 | 531.0 | 552.0 | 531.0 | 545.0 | +20.0 | +3.81% | 458,600 |
| 2026-03-05 | 525.0 | 531.0 | 518.0 | 525.0 | +20.0 | +3.96% | 442,300 |
| 2026-03-04 | 525.0 | 527.0 | 498.0 | 505.0 | -21.0 | -3.99% | 588,100 |
| 2026-03-03 | 536.0 | 539.0 | 525.0 | 526.0 | -5.0 | -0.94% | 271,000 |
| 2026-03-02 | 548.0 | 549.0 | 529.0 | 531.0 | -27.0 | -4.84% | 273,000 |
| 2026-02-27 | 560.0 | 574.0 | 554.0 | 558.0 | +8.0 | +1.45% | 413,000 |
| 2026-02-26 | 532.0 | 553.0 | 532.0 | 550.0 | +12.0 | +2.23% | 441,600 |
| 2026-02-25 | 527.0 | 542.0 | 520.0 | 538.0 | +21.0 | +4.06% | 283,400 |
| 2026-02-24 | 565.0 | 565.0 | 506.0 | 517.0 | -53.0 | -9.30% | 513,500 |
| 2026-02-20 | 583.0 | 589.0 | 569.0 | 570.0 | -14.0 | -2.40% | 333,300 |
| 2026-02-19 | 560.0 | 588.0 | 555.0 | 584.0 | +30.0 | +5.42% | 340,100 |
| 2026-02-18 | 537.0 | 560.0 | 537.0 | 554.0 | +27.0 | +5.12% | 246,400 |
| 2026-02-17 | 537.0 | 542.0 | 520.0 | 527.0 | -15.0 | -2.77% | 296,100 |
| 2026-02-16 | 556.0 | 568.0 | 540.0 | 542.0 | +26.0 | +5.04% | 536,800 |
| 2026-02-13 | 522.0 | 527.0 | 514.0 | 516.0 | -22.0 | -4.09% | 340,100 |
| 2026-02-12 | 547.0 | 554.0 | 535.0 | 538.0 | -14.0 | -2.54% | 350,600 |
| 2026-02-10 | 528.0 | 557.0 | 525.0 | 552.0 | +29.0 | +5.54% | 280,600 |
| 2026-02-09 | 535.0 | 535.0 | 518.0 | 523.0 | -11.0 | -2.06% | 418,500 |
| 2026-02-06 | 523.0 | 536.0 | 512.0 | 534.0 | -5.0 | -0.93% | 502,500 |
| 2026-02-05 | 535.0 | 543.0 | 525.0 | 539.0 | +5.0 | +0.94% | 443,200 |
| 2026-02-04 | 571.0 | 571.0 | 533.0 | 534.0 | -47.0 | -8.09% | 881,500 |
| 2026-02-03 | 570.0 | 585.0 | 567.0 | 581.0 | +21.0 | +3.75% | 284,400 |
| 2026-02-02 | 570.0 | 581.0 | 557.0 | 560.0 | -10.0 | -1.75% | 355,400 |
| 2026-01-30 | 572.0 | 575.0 | 560.0 | 570.0 | -12.0 | -2.06% | 635,300 |
| 2026-01-29 | 576.0 | 584.0 | 569.0 | 582.0 | +3.0 | +0.52% | 642,900 |
| 2026-01-28 | 597.0 | 599.0 | 576.0 | 579.0 | -28.0 | -4.61% | 430,700 |
| 2026-01-27 | 612.0 | 617.0 | 602.0 | 607.0 | -8.0 | -1.30% | 176,800 |
| 2026-01-26 | 620.0 | 622.0 | 607.0 | 615.0 | -7.0 | -1.13% | 204,600 |
| 2026-01-23 | 622.0 | 639.0 | 617.0 | 622.0 | +14.0 | +2.30% | 373,100 |
| 2026-01-22 | 609.0 | 612.0 | 596.0 | 608.0 | -2.0 | -0.33% | 258,600 |
| 2026-01-21 | 601.0 | 614.0 | 599.0 | 610.0 | -11.0 | -1.77% | 247,400 |
| 2026-01-20 | 631.0 | 638.0 | 621.0 | 621.0 | -17.0 | -2.66% | 278,000 |
| 2026-01-19 | 638.0 | 645.0 | 625.0 | 638.0 | -6.0 | -0.93% | 384,300 |
| 2026-01-16 | 655.0 | 657.0 | 637.0 | 644.0 | -15.0 | -2.28% | 286,800 |
| 2026-01-15 | 654.0 | 669.0 | 653.0 | 659.0 | -4.0 | -0.60% | 331,800 |
| 2026-01-14 | 680.0 | 683.0 | 652.0 | 663.0 | -21.0 | -3.07% | 299,400 |
| 2026-01-13 | 693.0 | 699.0 | 684.0 | 684.0 | -5.0 | -0.73% | 290,800 |
| 2026-01-09 | 690.0 | 697.0 | 674.0 | 689.0 | -6.0 | -0.86% | 272,500 |
| 2026-01-08 | 694.0 | 704.0 | 690.0 | 695.0 | +7.0 | +1.02% | 379,100 |
| 2026-01-07 | 680.0 | 705.0 | 677.0 | 688.0 | +4.0 | +0.58% | 399,300 |
| 2026-01-06 | 701.0 | 709.0 | 675.0 | 684.0 | -16.0 | -2.29% | 581,000 |
| 2026-01-05 | 692.0 | 710.0 | 686.0 | 700.0 | +18.0 | +2.64% | 661,600 |
| 2025-12-30 | 667.0 | 686.0 | 664.0 | 682.0 | +25.0 | +3.81% | 243,900 |
| 2025-12-29 | 660.0 | 662.0 | 646.0 | 657.0 | -5.0 | -0.76% | 187,700 |
| 2025-12-26 | 652.0 | 666.0 | 652.0 | 662.0 | +10.0 | +1.53% | 214,700 |
| 2025-12-25 | 671.0 | 671.0 | 646.0 | 652.0 | -9.0 | -1.36% | 247,100 |
| 2025-12-24 | 638.0 | 671.0 | 630.0 | 661.0 | +22.0 | +3.44% | 338,700 |
| 2025-12-23 | 631.0 | 649.0 | 626.0 | 639.0 | +15.0 | +2.40% | 311,100 |
| 2025-12-22 | 608.0 | 624.0 | 605.0 | 624.0 | +26.0 | +4.35% | 293,100 |
| 2025-12-19 | 597.0 | 602.0 | 581.0 | 598.0 | +11.0 | +1.87% | 319,700 |
| 2025-12-18 | 596.0 | 599.0 | 578.0 | 587.0 | -16.0 | -2.65% | 465,000 |
| 2025-12-17 | 578.0 | 608.0 | 568.0 | 603.0 | +55.0 | +10.04% | 734,000 |
| 2025-12-16 | 556.0 | 557.0 | 545.0 | 548.0 | -18.0 | -3.18% | 208,600 |
| 2025-12-15 | 560.0 | 566.0 | 547.0 | 566.0 | +2.0 | +0.35% | 166,100 |
| 2025-12-12 | 584.0 | 590.0 | 560.0 | 564.0 | 0.0 | 0.00% | 316,200 |
| 2025-12-11 | 561.0 | 571.0 | 559.0 | 564.0 | +10.0 | +1.81% | 125,900 |
| 2025-12-10 | 556.0 | 565.0 | 554.0 | 554.0 | -3.0 | -0.54% | 94,100 |
| 2025-12-09 | 551.0 | 560.0 | 550.0 | 557.0 | +8.0 | +1.46% | 102,300 |
| 2025-12-08 | 545.0 | 556.0 | 541.0 | 549.0 | -3.0 | -0.54% | 202,400 |
| 2025-12-05 | 562.0 | 562.0 | 548.0 | 552.0 | -8.0 | -1.43% | 215,500 |
| 2025-12-04 | 566.0 | 568.0 | 555.0 | 560.0 | -3.0 | -0.53% | 141,400 |
| 2025-12-03 | 551.0 | 569.0 | 546.0 | 563.0 | +7.0 | +1.26% | 128,400 |
| 2025-12-02 | 571.0 | 573.0 | 552.0 | 556.0 | -14.0 | -2.46% | 328,900 |
| 2025-12-01 | 585.0 | 586.0 | 570.0 | 570.0 | -21.0 | -3.55% | 192,300 |
| 2025-11-28 | 582.0 | 595.0 | 581.0 | 591.0 | +3.0 | +0.51% | 198,500 |
| 2025-11-27 | 582.0 | 593.0 | 575.0 | 588.0 | -1.0 | -0.17% | 171,600 |
| 2025-11-26 | 590.0 | 597.0 | 580.0 | 589.0 | -11.0 | -1.83% | 168,000 |
| 2025-11-25 | 587.0 | 602.0 | 582.0 | 600.0 | +16.0 | +2.74% | 151,800 |
| 2025-11-21 | 571.0 | 589.0 | 558.0 | 584.0 | +3.0 | +0.52% | 280,900 |
| 2025-11-20 | 590.0 | 591.0 | 577.0 | 581.0 | -4.0 | -0.68% | 275,600 |
| 2025-11-19 | 595.0 | 604.0 | 581.0 | 585.0 | -14.0 | -2.34% | 284,300 |
| 2025-11-18 | 610.0 | 612.0 | 591.0 | 599.0 | -20.0 | -3.23% | 267,400 |
| 2025-11-17 | 649.0 | 653.0 | 600.0 | 619.0 | -39.0 | -5.93% | 386,900 |
| 2025-11-14 | 691.0 | 697.0 | 653.0 | 658.0 | -43.0 | -6.13% | 108,800 |
| 2025-11-13 | 678.0 | 704.0 | 677.0 | 701.0 | +33.0 | +4.94% | 184,300 |
| 2025-11-12 | 656.0 | 668.0 | 648.0 | 668.0 | +10.0 | +1.52% | 295,900 |
| 2025-11-11 | 660.0 | 671.0 | 640.0 | 658.0 | +2.0 | +0.30% | 160,600 |
| 2025-11-10 | 629.0 | 682.0 | 629.0 | 656.0 | -43.0 | -6.15% | 290,600 |
| 2025-11-07 | 718.0 | 719.0 | 695.0 | 699.0 | -23.0 | -3.19% | 138,800 |
| 2025-11-06 | 727.0 | 738.0 | 713.0 | 722.0 | -7.0 | -0.96% | 226,200 |
| 2025-11-05 | 764.0 | 765.0 | 717.0 | 729.0 | -33.0 | -4.33% | 180,500 |
| 2025-11-04 | 746.0 | 764.0 | 742.0 | 762.0 | +20.0 | +2.70% | 107,700 |
| 2025-10-31 | 720.0 | 746.0 | 716.0 | 742.0 | +31.0 | +4.36% | 93,300 |
| 2025-10-30 | 700.0 | 716.0 | 696.0 | 711.0 | +1.0 | +0.14% | 112,600 |
| 2025-10-29 | 743.0 | 743.0 | 708.0 | 710.0 | -35.0 | -4.70% | 157,400 |
| 2025-10-28 | 777.0 | 777.0 | 745.0 | 745.0 | -32.0 | -4.12% | 71,600 |
| 2025-10-27 | 753.0 | 778.0 | 748.0 | 777.0 | +24.0 | +3.19% | 72,800 |
| 2025-10-24 | 763.0 | 763.0 | 749.0 | 753.0 | -10.0 | -1.31% | 72,100 |
| 2025-10-23 | 771.0 | 779.0 | 761.0 | 763.0 | -19.0 | -2.43% | 94,800 |
| 2025-10-22 | 785.0 | 788.0 | 775.0 | 782.0 | +4.0 | +0.51% | 43,800 |
| 2025-10-21 | 780.0 | 794.0 | 757.0 | 778.0 | -2.0 | -0.26% | 112,000 |
| 2025-10-20 | 790.0 | 801.0 | 770.0 | 780.0 | 0.0 | 0.00% | 183,700 |
| 2025-10-17 | 800.0 | 803.0 | 778.0 | 780.0 | -37.0 | -4.53% | 129,300 |
| 2025-10-16 | 815.0 | 820.0 | 785.0 | 817.0 | -8.0 | -0.97% | 110,500 |
| 2025-10-15 | 833.0 | 846.0 | 820.0 | 825.0 | -2.0 | -0.24% | 146,900 |
| 2025-10-14 | 840.0 | 854.0 | 820.0 | 827.0 | -14.0 | -1.66% | 248,200 |
| 2025-10-10 | 822.0 | 849.0 | 817.0 | 841.0 | +32.0 | +3.96% | 202,600 |
| 2025-10-09 | 845.0 | 849.0 | 809.0 | 809.0 | -28.0 | -3.35% | 229,200 |
| 2025-10-08 | 779.0 | 841.0 | 777.0 | 837.0 | +63.0 | +8.14% | 396,700 |
| 2025-10-07 | 751.0 | 777.0 | 739.0 | 774.0 | +29.0 | +3.89% | 135,300 |
| 2025-10-06 | 768.0 | 770.0 | 741.0 | 745.0 | +11.0 | +1.50% | 235,200 |
| 2025-10-03 | 723.0 | 742.0 | 717.0 | 734.0 | +4.0 | +0.55% | 112,100 |
| 2025-10-02 | 772.0 | 773.0 | 724.0 | 730.0 | -27.0 | -3.57% | 175,800 |
| 2025-10-01 | 757.0 | 770.0 | 750.0 | 757.0 | 0.0 | 0.00% | 174,700 |
| 2025-09-30 | 783.0 | 809.0 | 757.0 | 757.0 | -29.0 | -3.69% | 235,200 |
| 2025-09-29 | 780.0 | 802.0 | 769.0 | 786.0 | +18.0 | +2.34% | 249,500 |
| 2025-09-26 | 775.0 | 778.0 | 762.0 | 768.0 | 0.0 | 0.00% | 118,000 |
| 2025-09-25 | 782.0 | 784.0 | 761.0 | 768.0 | -14.0 | -1.79% | 130,000 |
| 2025-09-24 | 792.0 | 792.0 | 769.0 | 782.0 | -1.0 | -0.13% | 186,000 |
| 2025-09-22 | 761.0 | 787.0 | 761.0 | 783.0 | +30.0 | +3.98% | 134,000 |
| 2025-09-19 | 756.0 | 760.0 | 741.0 | 753.0 | -2.0 | -0.26% | 205,000 |
| 2025-09-18 | 765.0 | 765.0 | 753.0 | 755.0 | -8.0 | -1.05% | 68,000 |
| 2025-09-17 | 765.0 | 770.0 | 753.0 | 763.0 | +1.0 | +0.13% | 84,000 |
| 2025-09-16 | 765.0 | 765.0 | 752.0 | 762.0 | -3.0 | -0.39% | 287,000 |
| 2025-09-12 | 783.0 | 784.0 | 765.0 | 765.0 | — | — | 190,000 |
直近120営業日分を表示