!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
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,830.0 | 2,898.0 | 2,815.5 | 2,865.0 | +37.0 | +1.3 | 1,971,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 2,763.0 | 2,837.5 | 2,725.0 | 2,828.0 | +86.5 | +3.2 | 2,560,800 |
4/19 | 2,783.5 | 2,862.5 | 2,708.0 | 2,741.5 | -88.0 | -3.1 | 2,577,400 |
4/12 | 2,764.0 | 2,835.0 | 2,727.5 | 2,829.5 | +83.0 | +3.0 | 2,629,000 |
4/5 | 2,725.0 | 2,747.0 | 2,626.5 | 2,746.5 | +20.0 | +0.7 | 2,366,400 |
3/29 | 2,760.0 | 2,770.5 | 2,681.5 | 2,726.5 | -31.5 | -1.1 | 2,443,900 |
3/22 | 2,626.0 | 2,811.0 | 2,595.5 | 2,758.0 | +152.0 | +5.8 | 3,143,000 |
3/15 | 2,567.0 | 2,607.0 | 2,486.0 | 2,606.0 | +53.0 | +2.1 | 2,388,600 |
3/8 | 2,535.0 | 2,590.0 | 2,502.5 | 2,553.0 | +24.0 | +1.0 | 2,194,400 |
3/1 | 2,582.5 | 2,585.0 | 2,493.5 | 2,529.0 | -36.5 | -1.4 | 2,073,200 |
2/22 | 2,573.0 | 2,595.0 | 2,540.5 | 2,565.5 | +8.5 | +0.3 | 1,302,000 |
2/16 | 2,529.5 | 2,575.0 | 2,499.5 | 2,557.0 | +47.0 | +1.9 | 2,104,000 |
2/9 | 2,460.0 | 2,627.5 | 2,454.5 | 2,510.0 | +80.5 | +3.3 | 4,476,300 |
2/2 | 2,427.5 | 2,464.5 | 2,412.0 | 2,429.5 | +15.5 | +0.6 | 2,362,100 |
1/26 | 2,380.0 | 2,426.0 | 2,363.5 | 2,414.0 | +45.0 | +1.9 | 2,177,400 |
1/19 | 2,380.0 | 2,438.0 | 2,354.0 | 2,369.0 | -11.0 | -0.5 | 2,608,700 |
1/12 | 2,371.5 | 2,450.0 | 2,349.5 | 2,380.0 | +11.0 | +0.5 | 3,061,600 |
1/5 | 2,295.5 | 2,376.0 | 2,267.0 | 2,369.0 | +79.0 | +3.5 | 1,075,800 |
12/29 | 2,320.0 | 2,322.0 | 2,258.5 | 2,290.0 | +12.5 | +0.6 | 2,193,500 |
12/22 | 2,190.0 | 2,286.5 | 2,154.0 | 2,277.5 | +71.0 | +3.2 | 3,687,900 |
12/15 | 2,250.5 | 2,271.5 | 2,175.0 | 2,206.5 | -49.0 | -2.2 | 2,630,800 |
12/8 | 2,296.5 | 2,318.0 | 2,251.0 | 2,255.5 | -58.5 | -2.5 | 2,376,200 |
12/1 | 2,337.0 | 2,352.0 | 2,297.0 | 2,314.0 | -21.0 | -0.9 | 2,018,200 |
11/24 | 2,330.5 | 2,351.0 | 2,268.0 | 2,335.0 | -9.0 | -0.4 | 2,302,800 |
11/17 | 2,340.0 | 2,379.0 | 2,320.0 | 2,344.0 | +4.5 | +0.2 | 1,951,800 |
11/10 | 2,379.5 | 2,415.5 | 2,295.0 | 2,339.5 | -7.5 | -0.3 | 4,122,200 |
11/2 | 2,305.0 | 2,378.5 | 2,262.5 | 2,347.0 | +26.5 | +1.1 | 2,878,100 |
10/27 | 2,275.0 | 2,322.0 | 2,224.0 | 2,320.5 | +33.0 | +1.4 | 2,667,600 |
10/20 | 2,331.5 | 2,359.5 | 2,280.5 | 2,287.5 | -51.5 | -2.2 | 2,887,300 |
10/13 | 2,354.0 | 2,387.0 | 2,331.0 | 2,339.0 | +21.5 | +0.9 | 2,600,800 |
10/6 | 2,539.0 | 2,568.5 | 2,279.5 | 2,317.5 | -204.0 | -8.1 | 4,334,300 |
▶︎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