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 | 1,398 | 1,402 | 1,359 | 1,369 | -28 | -2.0 | 34,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,305 | 1,422 | 1,292 | 1,348 | +47 | +3.6 | 679,000 |
| 9/22 | 1,339 | 1,354 | 1,234 | 1,301 | -25 | -1.9 | 494,200 |
| 9/15 | 1,381 | 1,464 | 1,320 | 1,326 | -76 | -5.4 | 745,500 |
| 9/8 | 1,316 | 1,431 | 1,307 | 1,402 | +86 | +6.5 | 726,800 |
| 9/1 | 1,278 | 1,321 | 1,252 | 1,316 | +38 | +3.0 | 455,400 |
| 8/25 | 1,282 | 1,332 | 1,244 | 1,278 | -9 | -0.7 | 329,400 |
| 8/18 | 1,281 | 1,425 | 1,253 | 1,287 | -62 | -4.6 | 982,200 |
| 8/10 | 1,287 | 1,353 | 1,283 | 1,349 | +33 | +2.5 | 315,200 |
| 8/4 | 1,430 | 1,455 | 1,291 | 1,316 | -111 | -7.8 | 511,900 |
| 7/28 | 1,420 | 1,430 | 1,347 | 1,427 | +20 | +1.4 | 393,000 |
| 7/21 | 1,392 | 1,448 | 1,356 | 1,407 | +15 | +1.1 | 422,600 |
| 7/14 | 1,477 | 1,506 | 1,358 | 1,392 | -88 | -6.0 | 773,600 |
| 7/7 | 1,624 | 1,656 | 1,443 | 1,480 | -121 | -7.6 | 907,200 |
| 6/30 | 1,700 | 1,717 | 1,537 | 1,601 | -123 | -7.1 | 603,600 |
| 6/23 | 1,750 | 1,825 | 1,709 | 1,724 | -9 | -0.5 | 426,500 |
| 6/16 | 1,780 | 1,791 | 1,709 | 1,733 | -4 | -0.2 | 340,900 |
| 6/9 | 1,960 | 1,960 | 1,733 | 1,737 | -186 | -9.7 | 392,400 |
| 6/2 | 1,870 | 1,931 | 1,852 | 1,923 | +57 | +3.1 | 209,100 |
| 5/26 | 1,910 | 1,971 | 1,853 | 1,866 | -48 | -2.5 | 308,200 |
| 5/19 | 2,148 | 2,200 | 1,785 | 1,914 | -237 | -11.0 | 1,096,700 |
| 5/12 | 2,270 | 2,459 | 1,953 | 2,151 | -121 | -5.3 | 1,018,400 |
| 5/2 | 2,176 | 2,300 | 2,142 | 2,272 | +111 | +5.1 | 136,700 |
| 4/28 | 2,083 | 2,163 | 2,066 | 2,161 | +68 | +3.3 | 143,100 |
| 4/21 | 2,187 | 2,187 | 2,086 | 2,093 | -122 | -5.5 | 199,300 |
| 4/14 | 2,071 | 2,286 | 2,071 | 2,215 | +94 | +4.4 | 291,800 |
| 4/7 | 2,111 | 2,200 | 2,068 | 2,121 | +46 | +2.2 | 410,600 |
| 3/31 | 1,915 | 2,117 | 1,912 | 2,075 | +160 | +8.4 | 359,500 |
| 3/24 | 1,939 | 1,939 | 1,811 | 1,915 | -27 | -1.4 | 194,500 |
| 3/17 | 1,916 | 1,975 | 1,797 | 1,942 | -13 | -0.7 | 406,200 |
| 3/10 | 2,005 | 2,054 | 1,955 | 1,955 | -42 | -2.1 | 274,400 |
▶︎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
