!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
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,830.0 | 2,898.0 | 2,815.5 | 2,865.0 | +37.0 | +1.3 | 1,971,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/29 | 2,690.0 | 2,690.5 | 2,507.0 | 2,521.5 | -142.5 | -5.4 | 3,660,300 |
9/22 | 2,656.5 | 2,724.0 | 2,641.0 | 2,664.0 | +8.5 | +0.3 | 3,718,900 |
9/15 | 2,540.0 | 2,682.0 | 2,520.5 | 2,655.5 | +134.5 | +5.3 | 3,220,100 |
9/8 | 2,499.0 | 2,573.0 | 2,487.0 | 2,521.0 | +28.5 | +1.1 | 2,857,900 |
9/1 | 2,436.0 | 2,502.0 | 2,431.0 | 2,492.5 | +70.0 | +2.9 | 3,618,300 |
8/25 | 2,395.0 | 2,445.5 | 2,381.5 | 2,422.5 | +35.0 | +1.5 | 2,524,800 |
8/18 | 2,459.0 | 2,473.5 | 2,363.0 | 2,387.5 | -62.5 | -2.6 | 2,852,200 |
8/10 | 2,438.5 | 2,450.0 | 2,327.5 | 2,450.0 | -32.5 | -1.3 | 4,014,100 |
8/4 | 2,559.5 | 2,629.0 | 2,474.5 | 2,482.5 | -65.5 | -2.6 | 4,447,400 |
7/28 | 2,509.0 | 2,563.5 | 2,489.0 | 2,548.0 | +53.0 | +2.1 | 2,752,000 |
7/21 | 2,445.0 | 2,508.0 | 2,427.5 | 2,495.0 | +77.5 | +3.2 | 1,866,400 |
7/14 | 2,510.0 | 2,517.0 | 2,399.5 | 2,417.5 | -78.0 | -3.1 | 2,378,300 |
7/7 | 2,510.0 | 2,583.0 | 2,483.5 | 2,495.5 | +25.0 | +1.0 | 3,830,900 |
6/30 | 2,435.0 | 2,494.5 | 2,420.0 | 2,470.5 | +43.5 | +1.8 | 2,295,800 |
6/23 | 2,460.0 | 2,474.0 | 2,382.5 | 2,427.0 | -33.5 | -1.4 | 2,841,600 |
6/16 | 2,337.0 | 2,473.0 | 2,324.0 | 2,460.5 | +128.5 | +5.5 | 4,393,200 |
6/9 | 2,323.5 | 2,344.5 | 2,273.0 | 2,332.0 | +45.0 | +2.0 | 3,264,000 |
6/2 | 2,225.0 | 2,289.0 | 2,165.0 | 2,287.0 | +78.0 | +3.5 | 4,287,200 |
5/26 | 2,262.0 | 2,277.0 | 2,209.0 | 2,209.0 | -47.0 | -2.1 | 2,358,400 |
5/19 | 2,198.0 | 2,259.0 | 2,191.0 | 2,256.0 | +115.0 | +5.4 | 3,871,300 |
5/12 | 2,198.0 | 2,198.0 | 2,136.0 | 2,141.0 | -31.0 | -1.4 | 2,135,800 |
5/2 | 2,165.0 | 2,186.0 | 2,151.0 | 2,172.0 | +20.0 | +0.9 | 858,800 |
4/28 | 2,150.0 | 2,162.0 | 2,108.0 | 2,152.0 | +8.0 | +0.4 | 1,753,500 |
4/21 | 2,130.0 | 2,161.0 | 2,125.0 | 2,144.0 | +21.0 | +1.0 | 1,691,700 |
4/14 | 2,134.0 | 2,153.0 | 2,119.0 | 2,123.0 | +35.0 | +1.7 | 2,248,900 |
4/7 | 2,105.0 | 2,149.0 | 2,058.0 | 2,088.0 | +33.0 | +1.6 | 3,521,800 |
3/31 | 2,014.0 | 2,074.0 | 1,998.0 | 2,055.0 | +58.0 | +2.9 | 2,982,800 |
3/24 | 1,964.0 | 2,007.0 | 1,960.0 | 1,997.0 | +20.0 | +1.0 | 1,274,400 |
3/17 | 2,075.0 | 2,081.0 | 1,943.0 | 1,977.0 | -117.0 | -5.6 | 3,016,300 |
3/10 | 2,090.0 | 2,104.0 | 2,080.0 | 2,094.0 | +9.0 | +0.4 | 1,874,000 |
▶︎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