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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,313 | 1,419 | 1,287 | 1,369 | +50 | +3.8 | 316,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,258 | 1,325 | 1,203 | 1,319 | +85 | +6.9 | 338,000 |
| 11/8 | 1,335 | 1,379 | 1,206 | 1,234 | -98 | -7.4 | 506,900 |
| 11/1 | 1,307 | 1,368 | 1,301 | 1,332 | +25 | +1.9 | 124,600 |
| 10/25 | 1,383 | 1,446 | 1,303 | 1,307 | -91 | -6.5 | 157,000 |
| 10/18 | 1,400 | 1,425 | 1,373 | 1,398 | +6 | +0.4 | 150,900 |
| 10/11 | 1,424 | 1,431 | 1,357 | 1,392 | -20 | -1.4 | 171,400 |
| 10/4 | 1,426 | 1,467 | 1,366 | 1,412 | -47 | -3.2 | 164,000 |
| 9/27 | 1,486 | 1,496 | 1,398 | 1,459 | -10 | -0.7 | 326,800 |
| 9/20 | 1,426 | 1,485 | 1,382 | 1,469 | +43 | +3.0 | 409,000 |
| 9/13 | 1,306 | 1,470 | 1,291 | 1,426 | +73 | +5.4 | 303,300 |
| 9/6 | 1,361 | 1,450 | 1,349 | 1,353 | +4 | +0.3 | 280,400 |
| 8/30 | 1,373 | 1,405 | 1,320 | 1,349 | -30 | -2.2 | 231,400 |
| 8/23 | 1,276 | 1,401 | 1,263 | 1,379 | +103 | +8.1 | 416,900 |
| 8/16 | 1,207 | 1,284 | 1,177 | 1,276 | +72 | +6.0 | 234,500 |
| 8/9 | 1,092 | 1,260 | 995 | 1,204 | +31 | +2.6 | 679,500 |
| 8/2 | 1,341 | 1,368 | 1,173 | 1,173 | -153 | -11.5 | 250,300 |
| 7/26 | 1,405 | 1,436 | 1,291 | 1,326 | -79 | -5.6 | 292,500 |
| 7/19 | 1,487 | 1,500 | 1,405 | 1,405 | -70 | -4.8 | 253,400 |
| 7/12 | 1,416 | 1,480 | 1,391 | 1,475 | +43 | +3.0 | 348,000 |
| 7/5 | 1,345 | 1,432 | 1,320 | 1,432 | +81 | +6.0 | 313,700 |
| 6/28 | 1,310 | 1,409 | 1,250 | 1,351 | +59 | +4.6 | 334,700 |
| 6/21 | 1,300 | 1,310 | 1,223 | 1,292 | -8 | -0.6 | 323,000 |
| 6/14 | 1,252 | 1,300 | 1,221 | 1,300 | +40 | +3.2 | 207,000 |
| 6/7 | 1,195 | 1,270 | 1,166 | 1,260 | +81 | +6.9 | 214,300 |
| 5/31 | 1,166 | 1,196 | 1,098 | 1,179 | +15 | +1.3 | 345,900 |
| 5/24 | 1,230 | 1,292 | 1,163 | 1,164 | -64 | -5.2 | 501,200 |
| 5/17 | 1,239 | 1,329 | 1,197 | 1,228 | +19 | +1.6 | 732,600 |
| 5/10 | 1,152 | 1,297 | 1,139 | 1,209 | +59 | +5.1 | 599,100 |
| 5/2 | 1,187 | 1,187 | 1,120 | 1,150 | -20 | -1.7 | 235,200 |
| 4/26 | 1,158 | 1,251 | 1,148 | 1,170 | +22 | +1.9 | 398,800 |
▶︎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
