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) |
---|---|---|---|---|---|---|---|
2/13 | 2,529.5 | 2,575.0 | 2,514.0 | 2,566.5 | +56.5 | +2.3 | 661,400 |
2/9 | 2,492.0 | 2,525.5 | 2,485.0 | 2,510.0 | +5.0 | +0.2 | 524,800 |
2/8 | 2,560.0 | 2,560.0 | 2,496.0 | 2,505.0 | -22.5 | -0.9 | 655,800 |
2/7 | 2,568.5 | 2,578.0 | 2,506.0 | 2,527.5 | -35.0 | -1.4 | 757,800 |
2/6 | 2,627.5 | 2,627.5 | 2,529.5 | 2,562.5 | +93.5 | +3.8 | 1,796,500 |
2/5 | 2,460.0 | 2,492.0 | 2,454.5 | 2,469.0 | +39.5 | +1.6 | 741,400 |
2/2 | 2,444.5 | 2,444.5 | 2,416.5 | 2,429.5 | +8.5 | +0.4 | 337,400 |
2/1 | 2,434.0 | 2,436.5 | 2,412.0 | 2,421.0 | -42.5 | -1.7 | 532,400 |
1/31 | 2,429.0 | 2,464.5 | 2,421.5 | 2,463.5 | +26.0 | +1.1 | 393,600 |
1/30 | 2,447.0 | 2,447.5 | 2,425.0 | 2,437.5 | -15.5 | -0.6 | 593,500 |
1/29 | 2,427.5 | 2,457.5 | 2,425.0 | 2,453.0 | +39.0 | +1.6 | 505,200 |
1/26 | 2,403.5 | 2,422.5 | 2,395.0 | 2,414.0 | -7.5 | -0.3 | 443,800 |
1/25 | 2,385.0 | 2,426.0 | 2,384.5 | 2,421.5 | +34.0 | +1.4 | 411,800 |
1/24 | 2,385.0 | 2,395.0 | 2,363.5 | 2,387.5 | +2.5 | +0.1 | 431,200 |
1/23 | 2,400.0 | 2,414.0 | 2,382.0 | 2,385.0 | -10.0 | -0.4 | 380,700 |
1/22 | 2,380.0 | 2,402.5 | 2,376.5 | 2,395.0 | +26.0 | +1.1 | 509,900 |
1/19 | 2,383.0 | 2,387.0 | 2,364.5 | 2,369.0 | +5.5 | +0.2 | 360,900 |
1/18 | 2,383.0 | 2,388.5 | 2,354.0 | 2,363.5 | -26.5 | -1.1 | 593,500 |
1/17 | 2,415.0 | 2,438.0 | 2,388.5 | 2,390.0 | -14.5 | -0.6 | 516,700 |
1/16 | 2,415.0 | 2,422.0 | 2,385.5 | 2,404.5 | -5.5 | -0.2 | 551,300 |
1/15 | 2,380.0 | 2,428.0 | 2,380.0 | 2,410.0 | +30.0 | +1.3 | 586,300 |
1/12 | 2,450.0 | 2,450.0 | 2,378.0 | 2,380.0 | -38.0 | -1.6 | 842,400 |
1/11 | 2,400.0 | 2,433.5 | 2,395.0 | 2,418.0 | +55.5 | +2.4 | 910,700 |
1/10 | 2,372.5 | 2,387.5 | 2,349.5 | 2,362.5 | -10.0 | -0.4 | 761,900 |
1/9 | 2,371.5 | 2,383.0 | 2,362.0 | 2,372.5 | +3.5 | +0.2 | 546,600 |
1/5 | 2,330.0 | 2,376.0 | 2,330.0 | 2,369.0 | +52.0 | +2.2 | 543,400 |
1/4 | 2,295.5 | 2,317.0 | 2,267.0 | 2,317.0 | +27.0 | +1.2 | 532,400 |
12/29 | 2,298.0 | 2,306.5 | 2,282.0 | 2,290.0 | -1.5 | -0.1 | 301,700 |
12/28 | 2,269.0 | 2,293.5 | 2,264.0 | 2,291.5 | +6.5 | +0.3 | 329,400 |
12/27 | 2,286.0 | 2,295.5 | 2,277.0 | 2,285.0 | +8.0 | +0.4 | 428,600 |
▶︎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