ユニバーサル・ロジスティクス・ホールディングス (ULH)

ULH
🏛️ アメリカ →
21.67
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 46.42 46.88 45.83 45.94 0.2M
2024-12-30 45.47 46.40 44.92 45.97 0.1M
2024-12-27 46.95 47.92 45.64 46.07 0.0M
2024-12-26 46.85 47.43 46.48 47.41 0.0M
2024-12-24 45.99 47.17 45.94 47.15 0.0M
2024-12-23 46.28 46.65 45.19 45.56 0.0M
2024-12-20 45.25 46.75 45.25 46.23 0.1M
2024-12-19 45.98 46.62 44.96 45.81 0.0M
2024-12-18 47.76 48.84 45.24 45.32 0.0M
2024-12-17 47.68 48.99 46.77 47.90 0.0M
2024-12-16 48.63 48.74 47.79 48.03 0.0M
2024-12-13 49.13 49.13 47.65 48.47 0.0M
2024-12-12 48.96 49.66 48.52 48.83 0.0M
2024-12-11 49.14 50.00 47.08 49.33 0.1M
2024-12-10 47.58 49.21 46.87 48.62 0.1M
2024-12-09 48.19 48.34 47.21 47.70 0.0M
2024-12-06 47.41 48.53 46.85 47.88 0.1M
2024-12-05 48.04 48.79 46.65 47.27 0.0M
2024-12-04 50.29 50.78 47.62 48.41 0.1M
2024-12-03 52.24 52.24 49.72 49.80 0.0M
2024-12-02 51.77 52.39 51.21 51.98 0.0M
2024-11-29 51.69 52.34 51.54 52.11 0.0M
2024-11-27 51.95 52.00 50.93 51.23 0.0M
2024-11-26 50.96 51.35 50.14 51.17 0.0M
2024-11-25 51.01 52.71 51.01 51.46 0.1M
2024-11-22 49.35 50.85 49.35 50.41 0.0M
2024-11-21 48.27 49.59 48.24 49.14 0.0M
2024-11-20 48.03 48.09 47.02 47.79 0.0M
2024-11-19 49.54 49.54 47.19 47.53 0.0M
2024-11-18 49.34 49.34 48.12 48.68 0.0M
2024-11-15 49.45 49.83 48.76 48.87 0.1M
2024-11-14 50.92 50.92 48.76 49.03 0.1M
2024-11-13 51.99 51.99 50.26 50.26 0.0M
2024-11-12 52.06 52.56 51.41 51.80 0.1M
2024-11-11 52.50 52.74 51.75 52.08 0.0M
2024-11-08 51.24 52.24 50.91 51.80 0.0M
2024-11-07 52.15 52.37 50.91 50.95 0.1M
2024-11-06 49.57 53.29 49.57 52.28 0.1M
2024-11-05 43.67 45.80 43.67 45.66 0.0M
2024-11-04 42.85 44.18 42.77 43.56 0.0M
2024-11-01 42.65 42.97 41.82 42.69 0.1M
2024-10-31 41.27 42.36 40.68 42.04 0.1M
2024-10-30 41.04 41.54 40.75 41.04 0.0M
2024-10-29 39.62 41.62 39.62 41.13 0.1M
2024-10-28 38.13 39.62 38.13 39.62 0.1M
2024-10-25 37.18 39.52 36.23 38.68 0.1M
2024-10-24 42.64 43.74 42.21 43.42 0.1M
2024-10-23 42.94 43.18 41.72 42.37 0.0M
2024-10-22 42.66 43.09 42.46 43.08 0.0M
2024-10-21 44.04 44.04 42.41 42.52 0.0M
2024-10-18 45.87 45.87 43.45 43.71 0.0M
2024-10-17 45.60 45.65 44.92 45.64 0.0M
2024-10-16 45.11 46.08 45.06 45.49 0.0M
2024-10-15 44.23 45.41 44.23 44.43 0.0M
2024-10-14 45.12 45.14 44.69 44.75 0.0M
2024-10-11 43.29 44.70 43.29 44.67 0.0M
2024-10-10 43.33 43.33 42.63 43.00 0.0M
2024-10-09 44.24 44.63 43.85 43.88 0.0M
2024-10-08 44.85 45.18 44.29 44.34 0.0M
2024-10-07 45.65 46.73 45.20 45.22 0.2M
2024-10-04 43.44 45.85 43.44 45.62 0.1M
2024-10-03 41.83 43.46 41.35 43.25 0.1M
2024-10-02 42.40 43.11 41.69 41.71 0.0M
2024-10-01 43.26 43.63 42.49 42.89 0.1M
2024-09-30 41.94 43.50 41.94 43.11 0.1M
2024-09-27 43.09 43.09 41.96 42.80 0.0M
2024-09-26 43.21 43.78 41.94 42.17 0.0M
2024-09-25 42.53 43.25 41.91 42.95 0.0M
2024-09-24 43.56 43.56 42.31 42.38 0.0M
2024-09-23 44.69 44.69 43.50 43.87 0.0M
2024-09-20 44.65 44.71 43.76 44.31 0.1M
2024-09-19 44.36 45.16 43.84 45.09 0.0M
2024-09-18 43.29 44.48 43.15 43.27 0.0M
2024-09-17 43.12 43.40 42.45 42.79 0.0M
2024-09-16 42.84 42.91 42.32 42.72 0.0M
2024-09-13 41.68 42.57 41.22 42.40 0.0M
2024-09-12 40.19 41.20 40.19 40.91 0.0M
2024-09-11 39.15 40.26 38.90 40.11 0.0M
2024-09-10 39.36 40.23 39.23 40.22 0.0M
2024-09-09 40.10 40.41 39.45 39.56 0.0M
2024-09-06 40.81 40.81 39.80 40.07 0.0M
2024-09-05 41.50 43.00 40.91 41.27 0.1M
2024-09-04 41.87 42.90 41.29 41.52 0.0M
2024-09-03 41.96 42.70 41.02 41.78 0.1M
2024-08-30 41.81 42.47 40.79 42.27 0.0M
2024-08-29 41.68 42.17 41.17 41.90 0.0M
2024-08-28 40.77 41.66 40.77 41.64 0.0M
2024-08-27 41.10 41.50 40.75 40.86 0.0M
2024-08-26 42.75 42.75 41.47 41.47 0.0M
2024-08-23 39.63 42.05 38.91 42.04 0.0M
2024-08-22 39.99 39.99 38.82 39.45 0.0M
2024-08-21 40.15 40.15 39.17 39.67 0.0M
2024-08-20 41.05 41.15 39.46 39.51 0.0M
2024-08-19 39.32 41.24 39.32 40.87 0.0M
2024-08-16 39.34 40.38 39.23 39.34 0.0M
2024-08-15 39.81 40.00 38.62 39.39 0.0M
2024-08-14 38.90 39.01 38.38 38.54 0.0M
2024-08-13 38.94 39.75 38.56 39.33 0.0M
2024-08-12 39.01 39.13 38.51 38.94 0.0M
2024-08-09 39.24 39.24 38.46 39.14 0.0M
2024-08-08 39.20 40.02 38.93 39.32 0.0M
2024-08-07 39.59 39.59 38.30 38.47 0.0M
2024-08-06 38.06 39.47 38.06 39.17 0.0M
2024-08-05 36.33 38.88 35.99 38.08 0.1M
2024-08-02 39.29 39.38 38.34 38.40 0.0M
2024-08-01 43.06 43.36 40.75 41.20 0.0M
2024-07-31 41.23 43.29 41.20 43.03 0.0M
2024-07-30 42.28 42.48 41.20 41.82 0.0M
2024-07-29 42.90 42.90 41.31 41.73 0.0M
2024-07-26 47.24 47.24 42.25 43.08 0.0M
2024-07-25 44.67 46.20 44.67 45.04 0.0M
2024-07-24 44.96 45.19 43.95 44.21 0.0M
2024-07-23 43.51 45.28 43.51 44.50 0.0M
2024-07-22 43.06 44.51 42.67 44.41 0.0M
2024-07-19 43.46 43.99 42.63 43.49 0.0M
2024-07-18 44.61 44.62 42.93 43.39 0.0M
2024-07-17 44.87 45.23 44.03 44.77 0.0M
2024-07-16 43.33 45.13 43.27 44.95 0.0M
2024-07-15 41.73 43.12 41.34 42.77 0.1M
2024-07-12 40.98 41.69 40.49 41.13 0.0M
2024-07-11 39.19 40.33 38.26 40.26 0.1M
2024-07-10 37.44 38.15 37.44 38.08 0.0M
2024-07-09 38.72 38.72 37.74 37.88 0.0M
2024-07-08 39.50 40.46 38.78 39.01 0.0M
2024-07-05 40.52 40.52 39.22 39.38 0.0M
2024-07-03 41.49 41.76 40.70 40.71 0.0M
2024-07-02 40.28 41.64 40.28 41.30 0.0M
2024-07-01 40.65 40.85 39.98 40.47 0.1M
2024-06-28 40.42 40.96 39.89 40.59 0.3M
2024-06-27 41.14 41.14 39.58 40.08 0.0M
2024-06-26 39.86 40.90 39.66 40.68 0.0M
2024-06-25 40.55 41.15 39.94 40.14 0.0M
2024-06-24 39.60 41.03 39.11 40.93 0.1M
2024-06-21 39.37 39.82 38.27 39.20 0.1M
2024-06-20 39.26 39.96 39.18 39.49 0.0M
2024-06-18 40.14 40.45 39.62 39.62 0.0M
2024-06-17 38.95 40.11 38.87 39.89 0.0M
2024-06-14 40.00 40.32 38.69 39.44 0.0M
2024-06-13 41.66 42.12 40.12 40.47 0.1M
2024-06-12 42.23 43.39 41.33 41.63 0.0M
2024-06-11 41.09 41.09 40.38 40.93 0.0M
2024-06-10 40.37 41.41 40.13 41.25 0.1M
2024-06-07 40.77 41.04 40.32 40.62 0.0M
2024-06-06 40.63 41.49 40.12 41.48 0.0M
2024-06-05 40.89 41.39 40.53 40.82 0.0M
2024-06-04 42.88 43.53 40.34 40.92 0.0M
2024-06-03 43.61 43.80 42.68 43.07 0.0M
2024-05-31 44.30 44.40 43.22 43.75 0.0M
2024-05-30 44.80 45.24 44.01 44.26 0.0M
2024-05-29 45.32 45.33 44.21 44.25 0.0M
2024-05-28 45.71 46.95 45.23 45.70 0.0M
2024-05-24 44.96 45.73 44.39 45.71 0.0M
2024-05-23 45.07 45.46 44.10 44.42 0.0M
2024-05-22 45.43 45.55 44.50 45.05 0.0M
2024-05-21 47.57 47.73 45.38 45.80 0.1M
2024-05-20 47.19 48.08 46.50 47.54 0.0M
2024-05-17 48.18 48.31 46.92 47.35 0.1M
2024-05-16 47.36 48.02 47.19 47.83 0.0M
2024-05-15 47.09 47.30 46.30 47.19 0.0M
2024-05-14 48.33 48.33 46.91 47.04 0.1M
2024-05-13 48.78 48.78 47.52 47.85 0.0M
2024-05-10 49.80 50.52 48.40 48.72 0.0M
2024-05-09 47.93 50.09 47.93 49.73 0.1M
2024-05-08 46.00 48.26 45.13 48.16 0.0M
2024-05-07 45.00 46.48 44.96 46.05 0.0M
2024-05-06 42.58 45.22 42.07 45.22 0.1M
2024-05-03 44.36 44.54 42.16 42.53 0.1M
2024-05-02 44.36 44.36 43.18 43.94 0.0M
2024-05-01 44.40 44.70 42.17 43.98 0.1M
2024-04-30 45.62 46.63 44.63 44.68 0.1M
2024-04-29 44.50 45.68 43.55 45.35 0.2M
2024-04-26 40.55 48.63 39.58 45.84 0.5M
2024-04-25 32.96 33.13 32.31 32.89 0.1M
2024-04-24 34.56 35.58 33.01 33.61 0.0M
2024-04-23 33.21 34.83 33.20 34.53 0.1M
2024-04-22 33.51 34.45 33.25 33.50 0.1M
2024-04-19 32.01 33.76 32.01 33.50 0.1M
2024-04-18 32.09 32.88 32.09 32.20 0.0M
2024-04-17 32.80 32.99 31.78 31.78 0.1M
2024-04-16 33.26 33.26 32.28 32.88 0.0M
2024-04-15 33.33 33.40 32.03 33.10 0.0M
2024-04-12 33.35 33.64 32.96 33.10 0.0M
2024-04-11 33.15 34.10 32.97 33.81 0.0M
2024-04-10 33.61 34.34 32.97 33.22 0.0M
2024-04-09 35.21 35.21 34.65 34.90 0.0M
2024-04-08 35.16 35.34 34.80 35.01 0.0M
2024-04-05 35.82 36.33 34.43 34.63 0.0M
2024-04-04 35.33 36.46 34.65 35.07 0.0M
2024-04-03 35.45 35.67 34.74 34.75 0.0M
2024-04-02 35.93 36.22 35.45 35.47 0.0M
2024-04-01 37.07 37.11 35.65 36.74 0.0M
2024-03-28 37.55 37.89 36.86 36.87 0.0M
2024-03-27 36.50 37.90 36.23 37.24 0.0M
2024-03-26 35.87 36.86 35.30 36.16 0.0M
2024-03-25 35.84 36.41 35.44 35.87 0.0M
2024-03-22 35.50 36.45 35.05 35.92 0.0M
2024-03-21 34.68 36.28 34.54 36.07 0.0M
2024-03-20 33.73 35.04 33.43 34.93 0.0M
2024-03-19 34.23 35.03 33.88 34.08 0.1M
2024-03-18 34.99 34.99 33.84 33.94 0.0M
2024-03-15 33.85 34.69 33.47 34.62 0.1M
2024-03-14 35.32 35.32 33.64 34.08 0.1M
2024-03-13 35.75 36.85 35.02 35.43 0.0M
2024-03-12 36.00 36.31 34.94 35.65 0.0M
2024-03-11 37.83 38.50 36.01 36.19 0.1M
2024-03-08 37.33 38.49 37.01 37.60 0.0M
2024-03-07 34.89 36.89 34.89 36.89 0.0M
2024-03-06 33.78 35.47 33.78 34.40 0.0M
2024-03-05 34.25 35.23 33.69 33.69 0.0M
2024-03-04 33.96 34.93 33.64 34.26 0.0M
2024-03-01 33.75 34.16 33.53 33.93 0.0M
2024-02-29 33.96 34.19 33.01 33.83 0.0M
2024-02-28 33.69 34.25 33.31 33.41 0.0M
2024-02-27 33.82 34.98 33.27 34.11 0.0M
2024-02-26 33.47 34.11 32.81 33.90 0.0M
2024-02-23 32.75 33.45 32.41 33.35 0.0M
2024-02-22 32.20 33.15 32.00 33.01 0.0M
2024-02-21 32.10 32.77 31.79 32.41 0.0M
2024-02-20 32.90 32.90 32.05 32.25 0.0M
2024-02-16 34.32 34.89 31.79 33.60 0.0M
2024-02-15 32.24 32.24 30.58 32.18 0.0M
2024-02-14 30.83 31.99 30.83 31.96 0.0M
2024-02-13 31.34 32.67 31.03 31.20 0.0M
2024-02-12 31.20 32.38 31.20 32.10 0.0M
2024-02-09 30.26 31.40 30.26 31.40 0.0M
2024-02-08 30.28 30.95 30.28 30.94 0.0M
2024-02-07 30.74 30.78 30.24 30.24 0.0M
2024-02-06 30.80 31.02 30.25 30.51 0.0M
2024-02-05 29.64 30.42 29.15 29.94 0.0M
2024-02-02 29.61 31.15 29.42 30.00 0.0M
2024-02-01 30.54 30.54 29.47 30.03 0.0M
2024-01-31 30.15 31.45 29.93 30.52 0.1M
2024-01-30 29.51 30.53 29.39 29.81 0.0M
2024-01-29 29.96 29.96 28.00 29.76 0.0M
2024-01-26 30.40 30.57 29.25 29.68 0.0M
2024-01-25 30.19 30.32 29.24 30.12 0.0M
2024-01-24 30.79 30.79 29.45 29.65 0.0M
2024-01-23 30.35 30.71 30.11 30.31 0.0M
2024-01-22 30.04 30.80 29.50 30.62 0.0M
2024-01-19 29.28 29.70 28.46 29.68 0.0M
2024-01-18 29.08 29.46 28.33 28.99 0.0M
2024-01-17 29.01 29.74 28.40 29.04 0.0M
2024-01-16 29.99 30.87 29.36 29.52 0.0M
2024-01-12 30.91 30.91 29.82 30.65 0.0M
2024-01-11 30.97 30.97 29.92 30.44 0.0M
2024-01-10 29.92 31.30 28.78 30.75 0.0M
2024-01-09 27.85 28.26 27.63 27.90 0.0M
2024-01-08 27.65 28.44 27.61 28.26 0.0M
2024-01-05 27.58 28.40 27.58 27.92 0.0M
2024-01-04 28.22 28.80 27.49 27.81 0.0M
2024-01-03 28.52 28.52 27.52 27.96 0.0M
2024-01-02 27.99 29.40 27.99 28.51 0.1M