！決算発表予定日 2024/05/09
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
1,144.2
円
取引時間外
(21:09)
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 |
|---|---|
| 2,459 (23/05/11) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,140 | 1,155 | 1,134 | 1,150 | +18 | +1.6 | 73,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/11 | 1,162 | 1,166 | 1,142 | 1,156 | -20 | -1.7 | 73,700 |
| 4/10 | 1,190 | 1,215 | 1,172 | 1,176 | -14 | -1.2 | 184,500 |
| 4/9 | 1,195 | 1,200 | 1,177 | 1,190 | 0 | 0.0 | 46,300 |
| 4/8 | 1,194 | 1,210 | 1,183 | 1,190 | 0 | 0.0 | 193,600 |
| 4/5 | 1,177 | 1,199 | 1,173 | 1,190 | -2 | -0.2 | 72,700 |
| 4/4 | 1,208 | 1,213 | 1,177 | 1,192 | -3 | -0.3 | 160,000 |
| 4/3 | 1,223 | 1,223 | 1,195 | 1,195 | -41 | -3.3 | 123,300 |
| 4/2 | 1,275 | 1,275 | 1,233 | 1,236 | -32 | -2.5 | 75,900 |
| 4/1 | 1,291 | 1,298 | 1,268 | 1,268 | -31 | -2.4 | 42,900 |
| 3/29 | 1,273 | 1,299 | 1,273 | 1,299 | +36 | +2.9 | 36,700 |
| 3/28 | 1,249 | 1,283 | 1,247 | 1,263 | +5 | +0.4 | 45,200 |
| 3/27 | 1,262 | 1,263 | 1,238 | 1,258 | -3 | -0.2 | 46,900 |
| 3/26 | 1,259 | 1,265 | 1,244 | 1,261 | -3 | -0.2 | 47,900 |
| 3/25 | 1,270 | 1,284 | 1,260 | 1,264 | -17 | -1.3 | 45,600 |
| 3/22 | 1,319 | 1,319 | 1,265 | 1,281 | -13 | -1.0 | 84,800 |
| 3/21 | 1,305 | 1,320 | 1,290 | 1,294 | +6 | +0.5 | 59,700 |
| 3/19 | 1,288 | 1,302 | 1,268 | 1,288 | -18 | -1.4 | 57,500 |
▶︎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