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
1,375
円
(10:03)
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 | 1,387 | 1,358 | 1,387 | +18 | +1.3 | 18,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,969 | 3,245 | 2,599 | 3,180 | +328 | +11.5 | 885,200 |
| 11/6 | 2,658 | 2,988 | 2,553 | 2,852 | +144 | +5.3 | 473,100 |
| 10/30 | 2,758 | 2,765 | 2,479 | 2,708 | -65 | -2.3 | 830,000 |
| 10/23 | 3,045 | 3,095 | 2,704 | 2,773 | -332 | -10.7 | 757,100 |
| 10/16 | 3,060 | 3,245 | 2,990 | 3,105 | +111 | +3.7 | 929,200 |
| 10/9 | 2,773 | 3,030 | 2,561 | 2,994 | +267 | +9.8 | 1,252,200 |
| 10/2 | 2,540 | 2,804 | 2,481 | 2,727 | +239 | +9.6 | 1,363,000 |
| 9/25 | 2,215 | 2,552 | 2,210 | 2,488 | +297 | +13.6 | 1,074,100 |
| 9/18 | 1,981 | 2,236 | 1,933 | 2,191 | +281 | +14.7 | 1,032,400 |
| 9/11 | 1,936 | 1,940 | 1,830 | 1,910 | -31 | -1.6 | 529,400 |
| 9/4 | 1,852 | 2,049 | 1,839 | 1,941 | +120 | +6.6 | 854,900 |
| 8/28 | 1,945 | 1,946 | 1,781 | 1,821 | -135 | -6.9 | 801,100 |
| 8/21 | 2,030 | 2,030 | 1,925 | 1,956 | -79 | -3.9 | 813,900 |
| 8/14 | 2,090 | 2,196 | 1,953 | 2,035 | -65 | -3.1 | 1,078,500 |
| 8/7 | 2,274 | 2,283 | 2,045 | 2,100 | -173 | -7.6 | 660,500 |
| 7/31 | 2,194 | 2,347 | 2,182 | 2,273 | +53 | +2.4 | 627,700 |
| 7/22 | 2,092 | 2,272 | 2,088 | 2,220 | +125 | +6.0 | 325,200 |
| 7/17 | 2,055 | 2,187 | 2,015 | 2,095 | +29 | +1.4 | 614,900 |
| 7/10 | 2,092 | 2,178 | 2,042 | 2,066 | -48 | -2.3 | 859,300 |
| 7/3 | 2,340 | 2,388 | 1,963 | 2,114 | -211 | -9.1 | 1,610,300 |
| 6/26 | 2,248 | 2,328 | 2,179 | 2,325 | +154 | +7.1 | 1,173,600 |
| 6/19 | 1,878 | 2,342 | 1,841 | 2,171 | +305 | +16.4 | 2,302,400 |
| 6/12 | 1,700 | 1,969 | 1,664 | 1,866 | +172 | +10.2 | 1,246,700 |
| 6/5 | 1,678 | 1,810 | 1,658 | 1,694 | +46 | +2.8 | 1,571,100 |
| 5/29 | 1,477 | 1,780 | 1,447 | 1,648 | +201 | +13.9 | 2,610,000 |
| 5/22 | 1,306 | 1,452 | 1,287 | 1,447 | +142 | +10.9 | 572,000 |
| 5/15 | 1,342 | 1,365 | 1,270 | 1,305 | -36 | -2.7 | 361,000 |
| 5/8 | 1,265 | 1,378 | 1,265 | 1,341 | +69 | +5.4 | 159,000 |
| 5/1 | 1,275 | 1,315 | 1,227 | 1,272 | +28 | +2.3 | 267,000 |
| 4/24 | 1,316 | 1,348 | 1,203 | 1,244 | -75 | -5.7 | 452,200 |
▶︎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
