！決算発表予定日 2025/02/05
4208東証P貸借
業種 化学
ＵＢＥ 株価時系列データ
PTS
2,286
円
(23:18)
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 |
|---|---|
| 3,098.0 (24/05/14) | 2,100.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,098.0 (24/05/14) | 2,100.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,316.0 | 2,316.0 | 2,272.0 | 2,293.5 | -36.0 | -1.6 | 986,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,328.0 | 2,363.0 | 2,303.5 | 2,329.5 | +1.5 | +0.1 | 1,235,500 |
| 1/28 | 2,350.5 | 2,353.5 | 2,324.0 | 2,328.0 | -25.0 | -1.1 | 260,400 |
| 1/27 | 2,340.0 | 2,354.0 | 2,327.5 | 2,353.0 | +24.5 | +1.1 | 516,300 |
| 1/24 | 2,335.0 | 2,346.0 | 2,324.0 | 2,328.5 | -6.5 | -0.3 | 262,700 |
| 1/23 | 2,321.0 | 2,337.0 | 2,309.0 | 2,335.0 | -6.0 | -0.3 | 251,800 |
| 1/22 | 2,309.0 | 2,341.0 | 2,297.5 | 2,341.0 | +26.5 | +1.1 | 291,200 |
| 1/21 | 2,325.0 | 2,332.0 | 2,307.0 | 2,314.5 | -1.5 | -0.1 | 275,500 |
| 1/20 | 2,310.0 | 2,324.0 | 2,300.5 | 2,316.0 | +19.0 | +0.8 | 247,300 |
| 1/17 | 2,285.0 | 2,305.0 | 2,268.5 | 2,297.0 | +9.5 | +0.4 | 359,600 |
| 1/16 | 2,306.0 | 2,313.5 | 2,277.0 | 2,287.5 | -14.0 | -0.6 | 631,700 |
| 1/15 | 2,320.0 | 2,329.5 | 2,293.0 | 2,301.5 | -3.0 | -0.1 | 349,800 |
| 1/14 | 2,336.0 | 2,344.5 | 2,293.0 | 2,304.5 | -42.5 | -1.8 | 558,700 |
| 1/10 | 2,356.0 | 2,361.0 | 2,331.0 | 2,347.0 | -17.0 | -0.7 | 374,900 |
| 1/9 | 2,372.0 | 2,372.0 | 2,351.0 | 2,364.0 | -15.5 | -0.7 | 279,200 |
| 1/8 | 2,400.0 | 2,404.0 | 2,378.0 | 2,379.5 | -24.5 | -1.0 | 364,800 |
| 1/7 | 2,397.0 | 2,416.0 | 2,370.0 | 2,404.0 | +8.0 | +0.3 | 465,600 |
| 1/6 | 2,420.0 | 2,425.0 | 2,393.0 | 2,396.0 | -14.5 | -0.6 | 321,900 |
| 12/30 | 2,423.5 | 2,432.0 | 2,401.5 | 2,410.5 | +2.5 | +0.1 | 275,700 |
| 12/27 | 2,376.0 | 2,412.0 | 2,375.0 | 2,408.0 | +32.0 | +1.4 | 418,200 |
| 12/26 | 2,360.5 | 2,376.5 | 2,356.0 | 2,376.0 | +15.5 | +0.7 | 293,600 |
| 12/25 | 2,358.0 | 2,364.0 | 2,341.0 | 2,360.5 | +9.5 | +0.4 | 286,100 |
| 12/24 | 2,339.5 | 2,363.5 | 2,339.0 | 2,351.0 | +21.0 | +0.9 | 326,700 |
| 12/23 | 2,330.0 | 2,336.0 | 2,311.0 | 2,330.0 | +8.5 | +0.4 | 315,300 |
| 12/20 | 2,343.5 | 2,344.5 | 2,318.5 | 2,321.5 | -7.0 | -0.3 | 333,100 |
| 12/19 | 2,317.0 | 2,347.0 | 2,314.5 | 2,328.5 | -1.0 | +0.0 | 336,100 |
| 12/18 | 2,335.0 | 2,360.0 | 2,325.0 | 2,329.5 | -17.0 | -0.7 | 371,800 |
| 12/17 | 2,378.0 | 2,393.5 | 2,346.5 | 2,346.5 | -34.0 | -1.4 | 288,100 |
| 12/16 | 2,400.0 | 2,415.0 | 2,380.5 | 2,380.5 | -2.5 | -0.1 | 305,600 |
| 12/13 | 2,359.5 | 2,385.0 | 2,355.5 | 2,383.0 | +14.0 | +0.6 | 503,200 |
| 12/12 | 2,380.0 | 2,389.0 | 2,360.5 | 2,369.0 | +2.0 | +0.1 | 338,700 |
▶︎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
