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
1,366.9
円
(13:35)
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 |
|---|---|
| 1,815 (23/11/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,375 | 1,392 | 1,355 | 1,372 | +3 | +0.2 | 51,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,539 | 1,574 | 1,483 | 1,503 | -39 | -2.5 | 899,000 |
| 9/13 | 1,585 | 1,659 | 1,536 | 1,542 | -46 | -2.9 | 789,900 |
| 9/6 | 1,659 | 1,668 | 1,573 | 1,588 | -71 | -4.3 | 666,200 |
| 8/30 | 1,672 | 1,705 | 1,575 | 1,659 | -58 | -3.4 | 897,700 |
| 8/23 | 1,800 | 1,842 | 1,707 | 1,717 | -98 | -5.4 | 822,100 |
| 8/16 | 1,822 | 1,980 | 1,790 | 1,815 | -43 | -2.3 | 1,447,600 |
| 8/9 | 1,629 | 1,948 | 1,471 | 1,858 | +219 | +13.4 | 3,192,700 |
| 8/2 | 1,745 | 1,773 | 1,616 | 1,639 | -99 | -5.7 | 985,300 |
| 7/26 | 1,710 | 1,746 | 1,655 | 1,738 | +35 | +2.1 | 648,200 |
| 7/19 | 1,719 | 1,782 | 1,635 | 1,703 | -23 | -1.3 | 933,100 |
| 7/12 | 1,818 | 1,865 | 1,696 | 1,726 | -84 | -4.6 | 983,500 |
| 7/5 | 1,701 | 1,825 | 1,652 | 1,810 | +146 | +8.8 | 1,190,500 |
| 6/28 | 1,778 | 1,796 | 1,590 | 1,664 | -140 | -7.8 | 1,235,100 |
| 6/21 | 1,715 | 1,840 | 1,644 | 1,804 | +84 | +4.9 | 1,261,100 |
| 6/14 | 1,624 | 1,771 | 1,608 | 1,720 | +107 | +6.6 | 1,059,400 |
| 6/7 | 1,552 | 1,684 | 1,521 | 1,613 | +29 | +1.8 | 1,356,500 |
| 5/31 | 1,600 | 1,640 | 1,426 | 1,584 | -12 | -0.8 | 1,789,400 |
| 5/24 | 1,573 | 1,712 | 1,529 | 1,596 | +22 | +1.4 | 1,182,700 |
| 5/17 | 1,369 | 1,736 | 1,221 | 1,574 | +213 | +15.7 | 3,054,400 |
| 5/10 | 1,500 | 1,559 | 1,321 | 1,361 | -127 | -8.5 | 1,717,800 |
| 4/26 | 1,500 | 1,506 | 1,416 | 1,488 | +46 | +3.2 | 957,000 |
| 4/19 | 1,341 | 1,460 | 1,322 | 1,442 | +112 | +8.4 | 946,000 |
| 4/12 | 1,385 | 1,386 | 1,311 | 1,330 | -63 | -4.5 | 693,200 |
| 4/5 | 1,450 | 1,490 | 1,361 | 1,393 | -40 | -2.8 | 996,100 |
| 3/29 | 1,312 | 1,468 | 1,291 | 1,433 | +77 | +5.7 | 991,400 |
| 3/22 | 1,323 | 1,438 | 1,308 | 1,356 | +26 | +2.0 | 1,057,600 |
| 3/15 | 1,270 | 1,348 | 1,236 | 1,330 | +79 | +6.3 | 934,700 |
| 3/8 | 1,210 | 1,273 | 1,160 | 1,251 | +47 | +3.9 | 639,500 |
| 3/1 | 1,225 | 1,248 | 1,169 | 1,204 | -21 | -1.7 | 399,600 |
| 2/22 | 1,323 | 1,352 | 1,193 | 1,225 | ー | ー | 654,500 |
▶︎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
