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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,165 | 1,188 | 1,133 | 1,148 | -26 | -2.2 | 236,500 |
| 4/12 | 1,194 | 1,215 | 1,142 | 1,174 | -16 | -1.3 | 541,700 |
| 4/5 | 1,291 | 1,298 | 1,173 | 1,190 | -109 | -8.4 | 474,800 |
| 3/29 | 1,270 | 1,299 | 1,238 | 1,299 | +18 | +1.4 | 222,300 |
| 3/22 | 1,283 | 1,320 | 1,265 | 1,281 | +1 | +0.1 | 245,500 |
| 3/15 | 1,262 | 1,317 | 1,226 | 1,280 | +14 | +1.1 | 283,600 |
| 3/8 | 1,370 | 1,370 | 1,235 | 1,266 | -127 | -9.1 | 1,023,800 |
| 3/1 | 1,362 | 1,473 | 1,342 | 1,393 | +20 | +1.5 | 460,500 |
| 2/22 | 1,390 | 1,437 | 1,366 | 1,373 | +13 | +1.0 | 369,900 |
| 2/16 | 1,373 | 1,378 | 1,293 | 1,360 | +7 | +0.5 | 554,100 |
| 2/9 | 1,515 | 1,641 | 1,316 | 1,353 | -127 | -8.6 | 1,252,700 |
| 2/2 | 1,501 | 1,514 | 1,429 | 1,480 | -21 | -1.4 | 524,600 |
| 1/26 | 1,505 | 1,575 | 1,489 | 1,501 | 0 | 0.0 | 399,000 |
| 1/19 | 1,545 | 1,616 | 1,490 | 1,501 | -41 | -2.7 | 410,000 |
| 1/12 | 1,679 | 1,729 | 1,523 | 1,542 | -120 | -7.2 | 545,200 |
| 1/5 | 1,681 | 1,726 | 1,634 | 1,662 | -7 | -0.4 | 151,200 |
| 12/29 | 1,631 | 1,699 | 1,619 | 1,669 | +81 | +5.1 | 390,400 |
| 12/22 | 1,616 | 1,640 | 1,533 | 1,588 | -58 | -3.5 | 261,600 |
| 12/15 | 1,546 | 1,653 | 1,503 | 1,646 | +88 | +5.7 | 597,700 |
| 12/8 | 1,681 | 1,728 | 1,546 | 1,558 | -111 | -6.7 | 798,100 |
| 12/1 | 1,810 | 1,815 | 1,628 | 1,669 | -160 | -8.8 | 1,443,400 |
| 11/24 | 1,652 | 1,863 | 1,652 | 1,829 | +184 | +11.2 | 892,500 |
| 11/17 | 1,591 | 1,771 | 1,580 | 1,645 | +70 | +4.4 | 1,889,200 |
| 11/10 | 1,209 | 1,575 | 1,201 | 1,575 | +378 | +31.6 | 1,572,600 |
| 11/2 | 1,123 | 1,206 | 1,112 | 1,197 | +68 | +6.0 | 631,000 |
| 10/27 | 1,060 | 1,129 | 1,009 | 1,129 | +63 | +5.9 | 721,400 |
| 10/20 | 1,070 | 1,123 | 1,017 | 1,066 | -45 | -4.1 | 1,690,600 |
| 10/13 | 1,266 | 1,277 | 1,106 | 1,111 | -177 | -13.7 | 1,047,800 |
| 10/6 | 1,330 | 1,348 | 1,210 | 1,288 | -60 | -4.5 | 855,700 |
| 9/29 | 1,305 | 1,422 | 1,292 | 1,348 | +47 | +3.6 | 679,000 |
▶︎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
