3937東証P貸借
業種 情報・通信業
Ｕｂｉｃｏｍホールディングス 株価時系列データ
PTS
1,116.3
円
(11:07)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,960 (23/06/05) | 1,009 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,729 (24/01/10) | 1,120 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,147 | 1,147 | 1,115 | 1,117 | -34 | -3.0 | 33,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,143 | 1,170 | 1,142 | 1,151 | +8 | +0.7 | 31,400 |
| 5/27 | 1,166 | 1,182 | 1,141 | 1,143 | -21 | -1.8 | 48,600 |
| 5/24 | 1,175 | 1,193 | 1,163 | 1,164 | -31 | -2.6 | 64,300 |
| 5/23 | 1,291 | 1,292 | 1,194 | 1,195 | -80 | -6.3 | 175,700 |
| 5/22 | 1,205 | 1,288 | 1,205 | 1,275 | +65 | +5.4 | 146,000 |
| 5/21 | 1,226 | 1,238 | 1,206 | 1,210 | -15 | -1.2 | 42,100 |
| 5/20 | 1,230 | 1,269 | 1,225 | 1,225 | -3 | -0.2 | 73,100 |
| 5/17 | 1,250 | 1,250 | 1,215 | 1,228 | -22 | -1.8 | 73,400 |
| 5/16 | 1,270 | 1,283 | 1,250 | 1,250 | -18 | -1.4 | 72,500 |
| 5/15 | 1,322 | 1,326 | 1,251 | 1,268 | -57 | -4.3 | 153,200 |
| 5/14 | 1,278 | 1,329 | 1,278 | 1,325 | +99 | +8.1 | 228,900 |
| 5/13 | 1,239 | 1,278 | 1,197 | 1,226 | +17 | +1.4 | 204,600 |
| 5/10 | 1,274 | 1,297 | 1,209 | 1,209 | +23 | +1.9 | 243,500 |
| 5/9 | 1,198 | 1,198 | 1,158 | 1,186 | +9 | +0.8 | 122,600 |
| 5/8 | 1,153 | 1,199 | 1,139 | 1,177 | +11 | +0.9 | 129,500 |
| 5/7 | 1,152 | 1,179 | 1,150 | 1,166 | +16 | +1.4 | 103,500 |
| 5/2 | 1,140 | 1,155 | 1,134 | 1,150 | +18 | +1.6 | 73,900 |
| 5/1 | 1,151 | 1,151 | 1,120 | 1,132 | -30 | -2.6 | 67,800 |
| 4/30 | 1,187 | 1,187 | 1,157 | 1,162 | -8 | -0.7 | 93,500 |
| 4/26 | 1,195 | 1,201 | 1,163 | 1,170 | -34 | -2.8 | 124,300 |
| 4/25 | 1,217 | 1,225 | 1,196 | 1,204 | -17 | -1.4 | 64,500 |
| 4/24 | 1,245 | 1,251 | 1,212 | 1,221 | +31 | +2.6 | 111,200 |
| 4/23 | 1,179 | 1,193 | 1,151 | 1,190 | +21 | +1.8 | 53,500 |
| 4/22 | 1,158 | 1,181 | 1,148 | 1,169 | +21 | +1.8 | 45,300 |
| 4/19 | 1,168 | 1,172 | 1,133 | 1,148 | -27 | -2.3 | 83,400 |
| 4/18 | 1,164 | 1,188 | 1,164 | 1,175 | +11 | +1.0 | 32,900 |
| 4/17 | 1,154 | 1,174 | 1,153 | 1,164 | +13 | +1.1 | 32,300 |
| 4/16 | 1,171 | 1,171 | 1,148 | 1,151 | -34 | -2.9 | 58,200 |
| 4/15 | 1,165 | 1,185 | 1,160 | 1,185 | +11 | +0.9 | 29,700 |
| 4/12 | 1,162 | 1,189 | 1,162 | 1,174 | +18 | +1.6 | 43,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて