4208東証P貸借
業種 化学
UBE 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,811.0 (24/03/21) | 2,039.0 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
2,811.0 (24/03/21) | 1,906.0 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,689.0 | 2,738.5 | 2,689.0 | 2,726.5 | +37.5 | +1.4 | 429,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,689.0 | 2,714.5 | 2,681.5 | 2,689.0 | -60.5 | -2.2 | 516,900 |
3/27 | 2,760.5 | 2,768.5 | 2,732.5 | 2,749.5 | +24.5 | +0.9 | 558,400 |
3/26 | 2,740.0 | 2,756.5 | 2,715.0 | 2,725.0 | -17.5 | -0.6 | 460,500 |
3/25 | 2,760.0 | 2,770.5 | 2,740.5 | 2,742.5 | -15.5 | -0.6 | 478,300 |
3/22 | 2,775.0 | 2,788.5 | 2,744.0 | 2,758.0 | -8.0 | -0.3 | 560,100 |
3/21 | 2,751.0 | 2,811.0 | 2,739.5 | 2,766.0 | +118.5 | +4.5 | 1,771,000 |
3/19 | 2,620.0 | 2,647.5 | 2,614.0 | 2,647.5 | +29.5 | +1.1 | 381,000 |
3/18 | 2,626.0 | 2,628.0 | 2,595.5 | 2,618.0 | +12.0 | +0.5 | 430,900 |
3/15 | 2,571.5 | 2,607.0 | 2,570.0 | 2,606.0 | +7.0 | +0.3 | 567,100 |
3/14 | 2,558.5 | 2,605.0 | 2,546.0 | 2,599.0 | +59.5 | +2.3 | 629,300 |
3/13 | 2,553.0 | 2,563.5 | 2,536.0 | 2,539.5 | +3.0 | +0.1 | 267,600 |
3/12 | 2,530.0 | 2,536.5 | 2,486.0 | 2,536.5 | -7.0 | -0.3 | 417,000 |
3/11 | 2,567.0 | 2,573.5 | 2,512.0 | 2,543.5 | -9.5 | -0.4 | 507,600 |
3/8 | 2,519.0 | 2,572.0 | 2,518.5 | 2,553.0 | +22.5 | +0.9 | 372,200 |
3/7 | 2,586.5 | 2,590.0 | 2,527.0 | 2,530.5 | -30.5 | -1.2 | 425,800 |
3/6 | 2,530.0 | 2,569.5 | 2,521.5 | 2,561.0 | +26.5 | +1.1 | 411,900 |
3/5 | 2,509.0 | 2,538.0 | 2,502.5 | 2,534.5 | +19.5 | +0.8 | 435,000 |
3/4 | 2,535.0 | 2,548.0 | 2,510.0 | 2,515.0 | -14.0 | -0.6 | 549,500 |
3/1 | 2,525.5 | 2,537.5 | 2,501.5 | 2,529.0 | +18.5 | +0.7 | 519,000 |
2/29 | 2,542.0 | 2,545.5 | 2,493.5 | 2,510.5 | -44.5 | -1.7 | 583,000 |
2/28 | 2,542.5 | 2,565.0 | 2,542.0 | 2,555.0 | +9.5 | +0.4 | 285,200 |
2/27 | 2,548.0 | 2,560.5 | 2,537.5 | 2,545.5 | -8.0 | -0.3 | 314,300 |
2/26 | 2,582.5 | 2,585.0 | 2,545.5 | 2,553.5 | -12.0 | -0.5 | 371,700 |
2/22 | 2,582.0 | 2,582.0 | 2,555.5 | 2,565.5 | +5.5 | +0.2 | 360,900 |
2/21 | 2,560.5 | 2,572.5 | 2,540.5 | 2,560.0 | -13.0 | -0.5 | 303,900 |
2/20 | 2,595.0 | 2,595.0 | 2,560.5 | 2,573.0 | -9.0 | -0.4 | 362,800 |
2/19 | 2,573.0 | 2,585.0 | 2,562.5 | 2,582.0 | +25.0 | +1.0 | 274,400 |
2/16 | 2,534.0 | 2,566.0 | 2,534.0 | 2,557.0 | +26.0 | +1.0 | 562,900 |
2/15 | 2,520.0 | 2,535.5 | 2,499.5 | 2,531.0 | +13.5 | +0.5 | 382,300 |
2/14 | 2,572.5 | 2,574.5 | 2,512.0 | 2,517.5 | -49.0 | -1.9 | 497,400 |
▶︎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