！決算発表予定日 2024/05/13
4208東証P貸借
業種 化学
ＵＢＥ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,898.0 (24/04/30) | 2,136.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,898.0 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,868.0 | 2,870.0 | 2,841.5 | 2,865.0 | +1.5 | +0.1 | 326,900 |
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 | 2,851.0 | 2,874.5 | 2,823.5 | 2,863.5 | -26.5 | -0.9 | 505,300 |
| 4/30 | 2,830.0 | 2,898.0 | 2,815.5 | 2,890.0 | +62.0 | +2.2 | 812,200 |
| 4/26 | 2,810.0 | 2,837.5 | 2,753.0 | 2,828.0 | +90.0 | +3.3 | 949,900 |
| 4/25 | 2,752.0 | 2,759.5 | 2,731.0 | 2,738.0 | -17.5 | -0.6 | 374,700 |
| 4/24 | 2,765.0 | 2,779.0 | 2,725.0 | 2,755.5 | -8.0 | -0.3 | 407,100 |
| 4/23 | 2,806.0 | 2,811.5 | 2,757.0 | 2,763.5 | -16.5 | -0.6 | 381,900 |
| 4/22 | 2,763.0 | 2,791.5 | 2,754.0 | 2,780.0 | +38.5 | +1.4 | 447,200 |
| 4/19 | 2,757.5 | 2,779.0 | 2,708.0 | 2,741.5 | -39.5 | -1.4 | 393,000 |
| 4/18 | 2,769.0 | 2,796.0 | 2,747.5 | 2,781.0 | +33.0 | +1.2 | 294,000 |
| 4/17 | 2,780.5 | 2,785.0 | 2,727.0 | 2,748.0 | -42.5 | -1.5 | 765,300 |
| 4/16 | 2,856.0 | 2,856.0 | 2,789.5 | 2,790.5 | -67.5 | -2.4 | 583,300 |
| 4/15 | 2,783.5 | 2,862.5 | 2,762.5 | 2,858.0 | +28.5 | +1.0 | 541,800 |
| 4/12 | 2,784.0 | 2,835.0 | 2,770.0 | 2,829.5 | +45.5 | +1.6 | 700,200 |
| 4/11 | 2,753.0 | 2,805.0 | 2,753.0 | 2,784.0 | -18.0 | -0.6 | 495,200 |
| 4/10 | 2,770.5 | 2,814.0 | 2,770.5 | 2,802.0 | +34.0 | +1.2 | 595,300 |
| 4/9 | 2,756.0 | 2,769.0 | 2,736.5 | 2,768.0 | +12.0 | +0.4 | 316,800 |
| 4/8 | 2,764.0 | 2,780.0 | 2,727.5 | 2,756.0 | +9.5 | +0.4 | 521,500 |
| 4/5 | 2,709.0 | 2,746.5 | 2,695.0 | 2,746.5 | +23.5 | +0.9 | 410,700 |
| 4/4 | 2,712.0 | 2,747.0 | 2,708.0 | 2,723.0 | +22.0 | +0.8 | 474,000 |
| 4/3 | 2,631.0 | 2,711.0 | 2,631.0 | 2,701.0 | +45.5 | +1.7 | 544,900 |
| 4/2 | 2,654.5 | 2,660.5 | 2,626.5 | 2,655.5 | +5.5 | +0.2 | 439,200 |
| 4/1 | 2,725.0 | 2,731.0 | 2,634.5 | 2,650.0 | -76.5 | -2.8 | 497,600 |
| 3/29 | 2,689.0 | 2,738.5 | 2,689.0 | 2,726.5 | +37.5 | +1.4 | 429,800 |
| 3/28 | 2,689.0 | 2,714.5 | 2,681.5 | 2,689.0 | -60.5 | -2.2 | 516,900 |
| 3/27 | 2,760.5 | 2,768.5 | 2,732.5 | 2,749.5 | +24.5 | +0.9 | 558,400 |
| 3/26 | 2,740.0 | 2,756.5 | 2,715.0 | 2,725.0 | -17.5 | -0.6 | 460,500 |
| 3/25 | 2,760.0 | 2,770.5 | 2,740.5 | 2,742.5 | -15.5 | -0.6 | 478,300 |
| 3/22 | 2,775.0 | 2,788.5 | 2,744.0 | 2,758.0 | -8.0 | -0.3 | 560,100 |
| 3/21 | 2,751.0 | 2,811.0 | 2,739.5 | 2,766.0 | +118.5 | +4.5 | 1,771,000 |
| 3/19 | 2,620.0 | 2,647.5 | 2,614.0 | 2,647.5 | +29.5 | +1.1 | 381,000 |
▶︎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