4208東証P貸借
業種 化学
UBE 株価時系列データ
PTS
2,208
円
(22:45)
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) |
---|---|---|---|---|---|---|---|
2/20 | 2,214.0 | 2,214.5 | 2,185.5 | 2,200.5 | -28.0 | -1.3 | 566,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 2,388.0 | 2,390.0 | 2,361.5 | 2,367.0 | -13.0 | -0.6 | 275,600 |
12/10 | 2,397.5 | 2,423.5 | 2,380.0 | 2,380.0 | +9.0 | +0.4 | 364,600 |
12/9 | 2,352.5 | 2,387.5 | 2,352.0 | 2,371.0 | +19.0 | +0.8 | 416,500 |
12/6 | 2,358.5 | 2,363.0 | 2,332.5 | 2,352.0 | +3.0 | +0.1 | 315,400 |
12/5 | 2,395.0 | 2,399.0 | 2,310.5 | 2,349.0 | -37.0 | -1.6 | 712,500 |
12/4 | 2,420.0 | 2,422.0 | 2,382.0 | 2,386.0 | -38.5 | -1.6 | 280,500 |
12/3 | 2,417.0 | 2,433.5 | 2,410.5 | 2,424.5 | +9.5 | +0.4 | 351,900 |
12/2 | 2,405.0 | 2,428.0 | 2,401.0 | 2,415.0 | +15.5 | +0.7 | 305,000 |
11/29 | 2,408.5 | 2,427.5 | 2,389.5 | 2,399.5 | -11.5 | -0.5 | 352,300 |
11/28 | 2,410.0 | 2,414.0 | 2,394.5 | 2,411.0 | -5.0 | -0.2 | 392,600 |
11/27 | 2,454.5 | 2,475.5 | 2,402.5 | 2,416.0 | -46.0 | -1.9 | 470,000 |
11/26 | 2,486.0 | 2,517.5 | 2,453.5 | 2,462.0 | -27.0 | -1.1 | 650,700 |
11/25 | 2,493.0 | 2,513.0 | 2,489.0 | 2,489.0 | +39.0 | +1.6 | 1,055,500 |
11/22 | 2,419.0 | 2,479.0 | 2,416.0 | 2,450.0 | +48.0 | +2.0 | 968,500 |
11/21 | 2,367.5 | 2,419.0 | 2,362.5 | 2,402.0 | +75.5 | +3.3 | 931,600 |
11/20 | 2,338.5 | 2,369.5 | 2,317.5 | 2,326.5 | +19.5 | +0.9 | 645,000 |
▶︎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