4208東証P貸借
業種 化学
ＵＢＥ 株価時系列データ
PTS
2,748.7
円
(18:41)
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 |
|---|---|
| 3,098.0 (24/05/14) | 2,154.0 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,098.0 (24/05/14) | 2,267.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,684.5 | 2,751.5 | 2,668.0 | 2,735.0 | +60.5 | +2.3 | 645,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 2,739.0 | 2,739.0 | 2,672.0 | 2,674.5 | -64.5 | -2.4 | 574,000 |
| 6/12 | 2,799.0 | 2,799.0 | 2,739.0 | 2,739.0 | -53.0 | -1.9 | 350,000 |
| 6/11 | 2,791.5 | 2,816.5 | 2,787.5 | 2,792.0 | +0.5 | +0.0 | 404,700 |
| 6/10 | 2,750.0 | 2,793.0 | 2,743.5 | 2,791.5 | +36.5 | +1.3 | 342,300 |
| 6/7 | 2,765.5 | 2,769.0 | 2,737.5 | 2,755.0 | -7.5 | -0.3 | 566,000 |
| 6/6 | 2,753.5 | 2,775.5 | 2,740.0 | 2,762.5 | -15.0 | -0.5 | 661,900 |
| 6/5 | 2,820.0 | 2,820.0 | 2,767.5 | 2,777.5 | -72.5 | -2.5 | 650,400 |
| 6/4 | 2,850.5 | 2,860.0 | 2,838.5 | 2,850.0 | -35.5 | -1.2 | 397,800 |
| 6/3 | 2,895.0 | 2,915.0 | 2,879.0 | 2,885.5 | -5.0 | -0.2 | 350,500 |
| 5/31 | 2,899.0 | 2,904.5 | 2,873.0 | 2,890.5 | +12.0 | +0.4 | 546,700 |
| 5/30 | 2,860.5 | 2,881.0 | 2,828.0 | 2,878.5 | -15.0 | -0.5 | 319,400 |
| 5/29 | 2,923.0 | 2,937.0 | 2,891.0 | 2,893.5 | -33.5 | -1.1 | 340,200 |
| 5/28 | 2,904.5 | 2,930.5 | 2,891.5 | 2,927.0 | +22.0 | +0.8 | 345,900 |
| 5/27 | 2,910.0 | 2,912.5 | 2,881.0 | 2,905.0 | -12.5 | -0.4 | 363,300 |
| 5/24 | 2,917.0 | 2,925.0 | 2,899.5 | 2,917.5 | -11.5 | -0.4 | 350,500 |
| 5/23 | 2,929.0 | 2,932.5 | 2,877.0 | 2,929.0 | 0 | 0.0 | 368,000 |
| 5/22 | 2,970.0 | 2,976.5 | 2,915.5 | 2,929.0 | -40.5 | -1.4 | 460,100 |
| 5/21 | 2,974.5 | 2,989.5 | 2,955.0 | 2,969.5 | +18.0 | +0.6 | 536,200 |
| 5/20 | 2,922.5 | 2,975.0 | 2,922.5 | 2,951.5 | +23.5 | +0.8 | 367,400 |
| 5/17 | 2,891.5 | 2,932.5 | 2,873.5 | 2,928.0 | +4.0 | +0.1 | 486,900 |
| 5/16 | 2,950.0 | 2,973.5 | 2,888.0 | 2,924.0 | -50.0 | -1.7 | 536,000 |
| 5/15 | 3,013.0 | 3,046.0 | 2,974.0 | 2,974.0 | -40.0 | -1.3 | 659,400 |
| 5/14 | 3,008.0 | 3,098.0 | 2,982.0 | 3,014.0 | +106.5 | +3.7 | 1,360,300 |
| 5/13 | 2,952.0 | 2,959.0 | 2,892.0 | 2,907.5 | -58.0 | -2.0 | 815,800 |
| 5/10 | 2,935.5 | 2,978.0 | 2,935.0 | 2,965.5 | +31.5 | +1.1 | 583,200 |
| 5/9 | 2,900.0 | 2,965.0 | 2,891.5 | 2,934.0 | +41.5 | +1.4 | 688,800 |
| 5/8 | 2,870.0 | 2,916.5 | 2,865.5 | 2,892.5 | +21.5 | +0.8 | 664,100 |
| 5/7 | 2,894.0 | 2,909.5 | 2,863.0 | 2,871.0 | +6.0 | +0.2 | 469,800 |
| 5/2 | 2,868.0 | 2,870.0 | 2,841.5 | 2,865.0 | +1.5 | +0.1 | 326,900 |
| 5/1 | 2,851.0 | 2,874.5 | 2,823.5 | 2,863.5 | -26.5 | -0.9 | 505,300 |
▶︎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