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
(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 |
|---|---|
| 1,863 (23/11/24) | 995 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,729 (24/01/10) | 995 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,344 | 1,419 | 1,203 | 1,369 | +22 | +1.6 | 1,174,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,461 | 2,892 | 2,447 | 2,872 | +386 | +15.5 | 1,214,300 |
| 22/03 | 2,300 | 2,557 | 2,051 | 2,486 | +196 | +8.6 | 1,235,800 |
| 22/02 | 2,190 | 2,374 | 1,855 | 2,290 | +124 | +5.7 | 1,349,400 |
| 22/01 | 3,000 | 3,025 | 2,003 | 2,166 | -864 | -28.5 | 1,495,400 |
| 21/12 | 2,810 | 3,080 | 2,446 | 3,030 | +170 | +5.9 | 1,313,900 |
| 21/11 | 2,929 | 3,210 | 2,612 | 2,860 | -25 | -0.9 | 1,159,100 |
| 21/10 | 2,868 | 2,888 | 2,580 | 2,885 | -30 | -1.0 | 1,009,600 |
| 21/09 | 3,020 | 3,180 | 2,781 | 2,915 | -105 | -3.5 | 1,450,200 |
| 21/08 | 3,430 | 3,450 | 2,776 | 3,020 | -410 | -12.0 | 1,262,700 |
| 21/07 | 3,600 | 3,945 | 3,280 | 3,430 | -200 | -5.5 | 938,700 |
| 21/06 | 3,105 | 3,700 | 2,919 | 3,630 | +525 | +16.9 | 1,302,300 |
| 21/05 | 3,195 | 3,290 | 2,874 | 3,105 | -75 | -2.4 | 941,200 |
| 21/04 | 3,145 | 3,470 | 3,085 | 3,180 | +105 | +3.4 | 1,396,500 |
| 21/03 | 3,125 | 3,535 | 2,744 | 3,075 | -50 | -1.6 | 2,685,300 |
| 21/02 | 3,195 | 3,395 | 2,934 | 3,125 | -135 | -4.1 | 1,786,700 |
| 21/01 | 4,025 | 4,070 | 3,230 | 3,260 | -725 | -18.2 | 2,433,500 |
| 20/12 | 3,690 | 4,000 | 3,130 | 3,985 | +405 | +11.3 | 3,194,200 |
| 20/11 | 2,658 | 3,600 | 2,553 | 3,580 | +872 | +32.2 | 3,291,400 |
| 20/10 | 2,789 | 3,245 | 2,479 | 2,708 | +64 | +2.4 | 4,226,900 |
| 20/09 | 1,915 | 2,689 | 1,830 | 2,644 | +763 | +40.6 | 4,272,600 |
| 20/08 | 2,274 | 2,283 | 1,781 | 1,881 | -392 | -17.3 | 3,476,800 |
| 20/07 | 2,347 | 2,373 | 1,963 | 2,273 | -28 | -1.2 | 3,487,300 |
| 20/06 | 1,678 | 2,388 | 1,658 | 2,301 | +653 | +39.6 | 6,843,900 |
| 20/05 | 1,270 | 1,780 | 1,232 | 1,648 | +356 | +27.6 | 3,781,000 |
| 20/04 | 1,390 | 1,390 | 1,064 | 1,292 | -98 | -7.1 | 2,615,300 |
| 20/03 | 1,070 | 1,442 | 1,050 | 1,390 | +294 | +26.8 | 4,521,000 |
| 20/02 | 1,276 | 1,577 | 1,074 | 1,096 | -240 | -18.0 | 4,389,000 |
| 20/01 | 1,220 | 1,430 | 1,211 | 1,336 | +104 | +8.4 | 4,014,100 |
| 19/12 | 1,287 | 1,305 | 1,120 | 1,232 | -36 | -2.8 | 3,596,200 |
| 19/11 | 1,430 | 1,482 | 1,190 | 1,268 | -158 | -11.1 | 5,660,200 |
▶︎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
