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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 2,264.5 | 2,266.5 | 2,185.5 | 2,200.5 | -66.5 | -2.9 | 2,560,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,261.0 | 2,279.5 | 2,229.5 | 2,267.0 | +6.0 | +0.3 | 2,135,500 |
2/7 | 2,265.0 | 2,287.0 | 2,203.0 | 2,261.0 | -25.5 | -1.1 | 4,332,700 |
1/31 | 2,340.0 | 2,363.0 | 2,258.5 | 2,286.5 | -42.0 | -1.8 | 3,923,500 |
1/24 | 2,310.0 | 2,346.0 | 2,297.5 | 2,328.5 | +31.5 | +1.4 | 1,328,500 |
1/17 | 2,336.0 | 2,344.5 | 2,268.5 | 2,297.0 | -50.0 | -2.1 | 1,899,800 |
1/10 | 2,420.0 | 2,425.0 | 2,331.0 | 2,347.0 | -63.5 | -2.6 | 1,806,400 |
12/30 | 2,423.5 | 2,432.0 | 2,401.5 | 2,410.5 | +2.5 | +0.1 | 275,700 |
12/27 | 2,330.0 | 2,412.0 | 2,311.0 | 2,408.0 | +86.5 | +3.7 | 1,639,900 |
12/20 | 2,400.0 | 2,415.0 | 2,314.5 | 2,321.5 | -61.5 | -2.6 | 1,634,700 |
12/13 | 2,352.5 | 2,423.5 | 2,352.0 | 2,383.0 | +31.0 | +1.3 | 1,898,600 |
12/6 | 2,405.0 | 2,433.5 | 2,310.5 | 2,352.0 | -47.5 | -2.0 | 1,965,300 |
11/29 | 2,493.0 | 2,517.5 | 2,389.5 | 2,399.5 | -50.5 | -2.1 | 2,921,100 |
11/22 | 2,301.0 | 2,479.0 | 2,288.0 | 2,450.0 | +165.5 | +7.2 | 3,377,800 |
11/15 | 2,371.0 | 2,380.0 | 2,276.0 | 2,284.5 | -74.5 | -3.2 | 3,810,800 |
11/8 | 2,500.0 | 2,573.5 | 2,359.0 | 2,359.0 | -122.5 | -4.9 | 2,658,500 |
11/1 | 2,462.0 | 2,545.0 | 2,455.0 | 2,481.5 | -30.5 | -1.2 | 3,006,400 |
10/25 | 2,551.0 | 2,556.5 | 2,504.0 | 2,512.0 | -42.0 | -1.6 | 1,636,400 |
10/18 | 2,620.0 | 2,621.0 | 2,541.0 | 2,554.0 | -50.0 | -1.9 | 1,463,200 |
10/11 | 2,695.0 | 2,697.0 | 2,604.0 | 2,604.0 | -62.0 | -2.3 | 1,620,300 |
10/4 | 2,629.0 | 2,730.0 | 2,621.0 | 2,666.0 | -87.0 | -3.2 | 1,890,300 |
9/27 | 2,723.5 | 2,760.0 | 2,707.0 | 2,753.0 | +71.5 | +2.7 | 1,874,500 |
9/20 | 2,629.0 | 2,717.5 | 2,575.0 | 2,681.5 | +83.5 | +3.2 | 1,424,400 |
9/13 | 2,529.0 | 2,625.5 | 2,466.0 | 2,598.0 | +15.5 | +0.6 | 1,707,400 |
9/6 | 2,669.0 | 2,690.5 | 2,567.0 | 2,582.5 | -64.5 | -2.4 | 1,325,300 |
8/30 | 2,675.0 | 2,681.0 | 2,614.0 | 2,647.0 | -50.0 | -1.9 | 1,578,800 |
8/23 | 2,648.0 | 2,742.5 | 2,615.5 | 2,697.0 | +64.0 | +2.4 | 2,542,400 |
8/16 | 2,501.0 | 2,645.0 | 2,501.0 | 2,633.0 | +137.5 | +5.5 | 1,716,600 |
8/9 | 2,315.5 | 2,584.5 | 2,100.0 | 2,495.5 | +30.0 | +1.2 | 4,964,600 |
8/2 | 2,700.0 | 2,716.5 | 2,448.5 | 2,465.5 | -187.0 | -7.1 | 2,777,600 |
7/26 | 2,770.0 | 2,778.0 | 2,633.5 | 2,652.5 | -116.0 | -4.2 | 1,812,000 |
▶︎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