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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,452 | 1,528 | 1,395 | 1,426 | -24 | -1.7 | 3,708,300 |
| 19/09 | 1,659 | 1,668 | 1,380 | 1,450 | -209 | -12.6 | 4,375,300 |
| 19/08 | 1,676 | 1,980 | 1,471 | 1,659 | -37 | -2.2 | 6,776,200 |
| 19/07 | 1,701 | 1,865 | 1,635 | 1,696 | +32 | +1.9 | 4,324,500 |
| 19/06 | 1,552 | 1,840 | 1,521 | 1,664 | +80 | +5.1 | 4,912,100 |
| 19/05 | 1,500 | 1,736 | 1,221 | 1,584 | +96 | +6.5 | 7,744,300 |
| 19/04 | 1,450 | 1,506 | 1,311 | 1,488 | +55 | +3.8 | 3,592,300 |
| 19/03 | 1,175 | 1,468 | 1,160 | 1,433 | +258 | +22.0 | 3,719,600 |
| 19/02 | 1,200 | 1,358 | 1,175 | 1,175 | -23 | -1.9 | 2,914,600 |
| 19/01 | 1,206 | 1,368 | 1,095 | 1,198 | -7 | -0.6 | 4,483,700 |
| 18/12 | 1,192 | 1,225 | 930 | 1,205 | +56 | +4.9 | 4,714,800 |
| 18/11 | 1,025 | 1,192 | 978 | 1,149 | +120 | +11.7 | 6,106,000 |
| 18/10 | 1,366 | 1,398 | 908 | 1,029 | -320 | -23.7 | 10,461,100 |
| 18/09 | 988 | 1,470 | 933 | 1,349 | +355 | +35.7 | 5,749,300 |
| 18/08 | 874 | 1,049 | 816 | 994 | +125 | +14.4 | 1,964,300 |
| 18/07 | 1,010 | 1,014 | 833 | 869 | -137 | -13.6 | 1,504,100 |
| 18/06 | 1,020 | 1,091 | 948 | 1,006 | -20 | -2.0 | 1,957,900 |
| 18/05 | 939 | 1,109 | 890 | 1,026 | +117 | +12.9 | 1,635,500 |
| 18/04 | 992 | 1,040 | 886 | 909 | -88 | -8.8 | 1,026,000 |
| 18/03 | 1,149 | 1,220 | 906 | 997 | -166 | -14.3 | 1,011,000 |
| 18/02 | 1,416 | 1,424 | 973 | 1,163 | -245 | -17.4 | 1,967,600 |
| 18/01 | 1,436 | 1,463 | 1,368 | 1,408 | -8 | -0.6 | 1,565,700 |
| 17/12 | 1,470 | 1,667 | 1,388 | 1,416 | -32 | -2.2 | 2,561,500 |
| 17/11 | 1,510 | 1,638 | 1,312 | 1,448 | -32 | -2.2 | 2,925,500 |
| 17/10 | 1,491 | 1,635 | 1,302 | 1,480 | -25 | -1.7 | 2,838,200 |
| 17/09 | 1,630 | 1,705 | 1,384 | 1,505 | -160 | -9.6 | 2,623,200 |
| 17/08 | 1,355 | 1,990 | 1,186 | 1,665 | +285 | +20.7 | 6,729,600 |
| 17/07 | 1,500 | 1,952 | 1,355 | 1,380 | -10 | -0.7 | 6,151,400 |
| 17/06 | 740 | 1,620 | 725 | 1,390 | +671 | +93.3 | 10,934,400 |
| 17/05 | 729 | 768 | 697 | 719 | -10 | -1.4 | 426,000 |
▶︎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
