!決算発表予定日 2024/05/13
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 |
---|---|
2,898.0 (24/04/30) | 2,136.0 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
2,898.0 (24/04/30) | 2,267.0 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,851.0 | 2,874.5 | 2,823.5 | 2,865.0 | -25.0 | -0.9 | 1,159,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,170.0 | 2,263.0 | 2,081.0 | 2,120.0 | -78.0 | -3.6 | 12,267,500 |
21/09 | 2,223.0 | 2,404.0 | 2,197.0 | 2,198.0 | -21.0 | -1.0 | 11,516,900 |
21/08 | 2,226.0 | 2,318.0 | 2,165.0 | 2,219.0 | +25.0 | +1.1 | 10,139,200 |
21/07 | 2,241.0 | 2,297.0 | 2,135.0 | 2,194.0 | -55.0 | -2.5 | 8,322,800 |
21/06 | 2,315.0 | 2,396.0 | 2,206.0 | 2,249.0 | -55.0 | -2.4 | 10,922,100 |
21/05 | 2,240.0 | 2,444.0 | 2,224.0 | 2,304.0 | +95.0 | +4.3 | 12,610,200 |
21/04 | 2,364.0 | 2,379.0 | 2,203.0 | 2,209.0 | -149.0 | -6.3 | 12,613,300 |
21/03 | 2,170.0 | 2,559.0 | 2,141.0 | 2,358.0 | +220.0 | +10.3 | 19,326,000 |
21/02 | 2,002.0 | 2,266.0 | 1,996.0 | 2,138.0 | +153.0 | +7.7 | 12,455,000 |
21/01 | 1,873.0 | 2,074.0 | 1,805.0 | 1,985.0 | +113.0 | +6.0 | 11,780,300 |
20/12 | 1,776.0 | 1,955.0 | 1,768.0 | 1,872.0 | +97.0 | +5.5 | 11,913,700 |
20/11 | 1,791.0 | 1,865.0 | 1,726.0 | 1,775.0 | -12.0 | -0.7 | 12,938,300 |
20/10 | 1,760.0 | 1,964.0 | 1,735.0 | 1,787.0 | +16.0 | +0.9 | 12,553,000 |
20/09 | 1,880.0 | 1,972.0 | 1,770.0 | 1,771.0 | -124.0 | -6.5 | 10,189,500 |
20/08 | 1,722.0 | 1,956.0 | 1,716.0 | 1,895.0 | +182.0 | +10.6 | 9,222,800 |
20/07 | 1,851.0 | 1,869.0 | 1,696.0 | 1,713.0 | -139.0 | -7.5 | 9,237,500 |
20/06 | 1,926.0 | 2,034.0 | 1,794.0 | 1,852.0 | -73.0 | -3.8 | 12,879,600 |
20/05 | 1,795.0 | 1,984.0 | 1,683.0 | 1,925.0 | +102.0 | +5.6 | 14,468,600 |
20/04 | 1,642.0 | 1,860.0 | 1,520.0 | 1,823.0 | +166.0 | +10.0 | 14,742,100 |
20/03 | 1,933.0 | 1,993.0 | 1,434.0 | 1,657.0 | -311.0 | -15.8 | 17,508,100 |
20/02 | 2,185.0 | 2,275.0 | 1,945.0 | 1,968.0 | -266.0 | -11.9 | 10,012,400 |
20/01 | 2,334.0 | 2,397.0 | 2,201.0 | 2,234.0 | -145.0 | -6.1 | 8,947,400 |
19/12 | 2,386.0 | 2,492.0 | 2,323.0 | 2,379.0 | +28.0 | +1.2 | 9,341,100 |
19/11 | 2,331.0 | 2,439.0 | 2,243.0 | 2,351.0 | +9.0 | +0.4 | 14,879,700 |
19/10 | 2,182.0 | 2,407.0 | 2,108.0 | 2,342.0 | +163.0 | +7.5 | 11,027,000 |
19/09 | 2,019.0 | 2,272.0 | 2,005.0 | 2,179.0 | +145.0 | +7.1 | 10,512,200 |
19/08 | 2,180.0 | 2,269.0 | 1,941.0 | 2,034.0 | -245.0 | -10.8 | 11,578,500 |
19/07 | 2,257.0 | 2,330.0 | 2,155.0 | 2,279.0 | +45.0 | +2.0 | 12,909,700 |
19/06 | 2,051.0 | 2,242.0 | 2,017.0 | 2,234.0 | +153.0 | +7.4 | 14,036,800 |
19/05 | 2,337.0 | 2,359.0 | 2,007.0 | 2,081.0 | -289.0 | -12.2 | 14,288,400 |
▶︎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