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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,265.0 | 2,287.0 | 2,185.5 | 2,200.5 | -86.0 | -3.8 | 9,028,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,420.0 | 2,425.0 | 2,258.5 | 2,286.5 | -124.0 | -5.1 | 8,958,200 |
24/12 | 2,405.0 | 2,433.5 | 2,310.5 | 2,410.5 | +11.0 | +0.5 | 7,414,200 |
24/11 | 2,500.0 | 2,573.5 | 2,276.0 | 2,399.5 | -134.0 | -5.3 | 13,196,100 |
24/10 | 2,685.5 | 2,730.0 | 2,455.0 | 2,533.5 | -136.0 | -5.1 | 8,763,500 |
24/09 | 2,669.0 | 2,760.0 | 2,466.0 | 2,669.5 | +22.5 | +0.9 | 6,756,800 |
24/08 | 2,662.0 | 2,742.5 | 2,100.0 | 2,647.0 | -57.0 | -2.1 | 12,242,800 |
24/07 | 2,858.0 | 2,876.0 | 2,633.5 | 2,704.0 | -128.5 | -4.5 | 9,276,100 |
24/06 | 2,895.0 | 2,915.0 | 2,664.5 | 2,832.5 | -58.0 | -2.0 | 9,900,300 |
24/05 | 2,851.0 | 3,098.0 | 2,823.5 | 2,890.5 | +0.5 | +0.0 | 11,094,200 |
24/04 | 2,725.0 | 2,898.0 | 2,626.5 | 2,890.0 | +163.5 | +6.0 | 10,945,800 |
24/03 | 2,525.5 | 2,811.0 | 2,486.0 | 2,726.5 | +216.0 | +8.6 | 10,688,900 |
24/02 | 2,434.0 | 2,627.5 | 2,412.0 | 2,510.5 | +47.0 | +1.9 | 10,306,300 |
24/01 | 2,295.5 | 2,464.5 | 2,267.0 | 2,463.5 | +173.5 | +7.6 | 10,415,800 |
23/12 | 2,349.0 | 2,352.0 | 2,154.0 | 2,290.0 | -33.5 | -1.4 | 11,336,400 |
23/11 | 2,343.5 | 2,415.5 | 2,268.0 | 2,323.5 | +9.5 | +0.4 | 11,031,800 |
23/10 | 2,539.0 | 2,568.5 | 2,224.0 | 2,314.0 | -207.5 | -8.2 | 14,283,300 |
23/09 | 2,448.0 | 2,724.0 | 2,445.0 | 2,521.5 | +64.0 | +2.6 | 14,102,600 |
23/08 | 2,597.5 | 2,629.0 | 2,327.5 | 2,457.5 | -136.0 | -5.2 | 15,530,800 |
23/07 | 2,510.0 | 2,605.0 | 2,399.5 | 2,593.5 | +123.0 | +5.0 | 12,108,200 |
23/06 | 2,240.0 | 2,494.5 | 2,235.0 | 2,470.5 | +215.5 | +9.6 | 14,212,100 |
23/05 | 2,165.0 | 2,277.0 | 2,136.0 | 2,255.0 | +103.0 | +4.8 | 12,094,000 |
23/04 | 2,105.0 | 2,162.0 | 2,058.0 | 2,152.0 | +97.0 | +4.7 | 9,215,900 |
23/03 | 2,037.0 | 2,104.0 | 1,943.0 | 2,055.0 | +13.0 | +0.6 | 10,586,000 |
23/02 | 2,048.0 | 2,081.0 | 1,907.0 | 2,042.0 | +9.0 | +0.4 | 8,423,600 |
23/01 | 1,931.0 | 2,040.0 | 1,906.0 | 2,033.0 | +95.0 | +4.9 | 6,513,700 |
22/12 | 1,999.0 | 2,002.0 | 1,926.0 | 1,938.0 | -61.0 | -3.1 | 8,565,300 |
22/11 | 1,930.0 | 2,042.0 | 1,898.0 | 1,999.0 | +82.0 | +4.3 | 9,354,400 |
22/10 | 1,933.0 | 2,018.0 | 1,895.0 | 1,917.0 | -15.0 | -0.8 | 8,189,200 |
22/09 | 2,044.0 | 2,117.0 | 1,925.0 | 1,932.0 | -123.0 | -6.0 | 9,149,300 |
22/08 | 2,092.0 | 2,096.0 | 1,941.0 | 2,055.0 | -21.0 | -1.0 | 8,907,200 |
▶︎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