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
1,378.1
円
(11:06)
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 | 1,358 | 1,382 | +13 | +1.0 | 37,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,281 | 1,366 | 1,263 | 1,319 | +19 | +1.5 | 564,700 |
| 4/10 | 1,081 | 1,340 | 1,064 | 1,300 | +200 | +18.2 | 727,400 |
| 4/3 | 1,328 | 1,425 | 1,069 | 1,100 | -293 | -21.0 | 1,041,500 |
| 3/27 | 1,266 | 1,442 | 1,147 | 1,393 | +128 | +10.1 | 1,173,800 |
| 3/19 | 1,110 | 1,287 | 1,063 | 1,265 | +169 | +15.4 | 788,400 |
| 3/13 | 1,142 | 1,250 | 1,050 | 1,096 | -106 | -8.8 | 1,274,100 |
| 3/6 | 1,070 | 1,256 | 1,070 | 1,202 | +106 | +9.7 | 926,200 |
| 2/28 | 1,210 | 1,264 | 1,074 | 1,096 | -219 | -16.7 | 969,400 |
| 2/21 | 1,408 | 1,443 | 1,309 | 1,315 | -147 | -10.1 | 773,900 |
| 2/14 | 1,531 | 1,531 | 1,431 | 1,462 | -69 | -4.5 | 771,800 |
| 2/7 | 1,276 | 1,577 | 1,274 | 1,531 | +195 | +14.6 | 1,873,900 |
| 1/31 | 1,339 | 1,385 | 1,270 | 1,336 | -58 | -4.2 | 899,900 |
| 1/24 | 1,381 | 1,411 | 1,357 | 1,394 | +17 | +1.2 | 601,100 |
| 1/17 | 1,404 | 1,430 | 1,339 | 1,377 | +3 | +0.2 | 1,082,700 |
| 1/10 | 1,220 | 1,388 | 1,211 | 1,374 | +142 | +11.5 | 1,430,400 |
| 12/30 | 1,249 | 1,270 | 1,225 | 1,232 | -3 | -0.2 | 183,300 |
| 12/27 | 1,190 | 1,235 | 1,167 | 1,235 | +59 | +5.0 | 853,500 |
| 12/20 | 1,169 | 1,187 | 1,135 | 1,176 | +23 | +2.0 | 525,300 |
| 12/13 | 1,187 | 1,187 | 1,120 | 1,153 | -28 | -2.4 | 887,300 |
| 12/6 | 1,287 | 1,305 | 1,149 | 1,181 | -87 | -6.9 | 1,146,800 |
| 11/29 | 1,260 | 1,294 | 1,235 | 1,268 | +20 | +1.6 | 838,600 |
| 11/22 | 1,211 | 1,268 | 1,211 | 1,248 | +28 | +2.3 | 854,900 |
| 11/15 | 1,307 | 1,330 | 1,190 | 1,220 | -70 | -5.4 | 1,595,000 |
| 11/8 | 1,446 | 1,482 | 1,256 | 1,290 | -132 | -9.3 | 2,227,800 |
| 11/1 | 1,516 | 1,516 | 1,406 | 1,422 | -64 | -4.3 | 793,300 |
| 10/25 | 1,432 | 1,502 | 1,417 | 1,486 | +41 | +2.8 | 443,600 |
| 10/18 | 1,462 | 1,506 | 1,425 | 1,445 | 0 | 0.0 | 684,200 |
| 10/11 | 1,490 | 1,528 | 1,414 | 1,445 | -21 | -1.4 | 1,059,300 |
| 10/4 | 1,425 | 1,472 | 1,395 | 1,466 | +47 | +3.3 | 1,096,300 |
| 9/27 | 1,507 | 1,557 | 1,380 | 1,419 | -84 | -5.6 | 1,795,700 |
▶︎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
