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
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,729 (24/01/10) | 995 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,729 (24/01/10) | 995 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,326 | 1,335 | 1,310 | 1,311 | -20 | -1.5 | 33,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,707 | 1,711 | 1,647 | 1,651 | -72 | -4.2 | 203,600 |
| 12/4 | 1,681 | 1,728 | 1,670 | 1,723 | +54 | +3.2 | 142,300 |
| 12/1 | 1,682 | 1,688 | 1,628 | 1,669 | -40 | -2.3 | 218,400 |
| 11/30 | 1,701 | 1,728 | 1,674 | 1,709 | +19 | +1.1 | 191,500 |
| 11/29 | 1,710 | 1,799 | 1,683 | 1,690 | -22 | -1.3 | 313,000 |
| 11/28 | 1,711 | 1,759 | 1,710 | 1,712 | +20 | +1.2 | 289,100 |
| 11/27 | 1,810 | 1,815 | 1,684 | 1,692 | -137 | -7.5 | 431,400 |
| 11/24 | 1,789 | 1,863 | 1,786 | 1,829 | +58 | +3.3 | 181,200 |
| 11/22 | 1,788 | 1,795 | 1,735 | 1,771 | -30 | -1.7 | 166,600 |
| 11/21 | 1,721 | 1,808 | 1,721 | 1,801 | +100 | +5.9 | 300,000 |
| 11/20 | 1,652 | 1,720 | 1,652 | 1,701 | +56 | +3.4 | 244,700 |
| 11/17 | 1,679 | 1,706 | 1,620 | 1,645 | -30 | -1.8 | 216,400 |
| 11/16 | 1,734 | 1,771 | 1,671 | 1,675 | -65 | -3.7 | 347,200 |
| 11/15 | 1,678 | 1,740 | 1,663 | 1,740 | +81 | +4.9 | 369,000 |
| 11/14 | 1,622 | 1,706 | 1,622 | 1,659 | +53 | +3.3 | 386,400 |
| 11/13 | 1,591 | 1,657 | 1,580 | 1,606 | +31 | +2.0 | 570,200 |
| 11/10 | 1,485 | 1,575 | 1,470 | 1,575 | +300 | +23.5 | 1,171,700 |
| 11/9 | 1,239 | 1,279 | 1,237 | 1,275 | +37 | +3.0 | 80,200 |
| 11/8 | 1,263 | 1,270 | 1,220 | 1,238 | -24 | -1.9 | 115,300 |
| 11/7 | 1,235 | 1,263 | 1,230 | 1,262 | +18 | +1.5 | 75,600 |
| 11/6 | 1,209 | 1,245 | 1,201 | 1,244 | +47 | +3.9 | 129,800 |
| 11/2 | 1,149 | 1,197 | 1,148 | 1,197 | +32 | +2.8 | 78,600 |
| 11/1 | 1,200 | 1,206 | 1,131 | 1,165 | +14 | +1.2 | 279,500 |
| 10/31 | 1,147 | 1,169 | 1,120 | 1,151 | -4 | -0.4 | 117,100 |
| 10/30 | 1,123 | 1,158 | 1,112 | 1,155 | +26 | +2.3 | 155,800 |
| 10/27 | 1,078 | 1,129 | 1,078 | 1,129 | +60 | +5.6 | 115,700 |
| 10/26 | 1,084 | 1,108 | 1,063 | 1,069 | -31 | -2.8 | 158,600 |
| 10/25 | 1,064 | 1,113 | 1,061 | 1,100 | +24 | +2.2 | 153,100 |
| 10/24 | 1,032 | 1,077 | 1,009 | 1,076 | +36 | +3.5 | 161,500 |
| 10/23 | 1,060 | 1,072 | 1,034 | 1,040 | -26 | -2.4 | 132,500 |
▶︎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
