！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 |
|---|---|
| 2,862.5 (24/04/15) | 2,108.0 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,862.5 (24/04/15) | 2,267.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,295.5 | 2,862.5 | 2,267.0 | 2,741.5 | +451.5 | +19.7 | 39,376,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,931.0 | 2,724.0 | 1,906.0 | 2,290.0 | +352.0 | +18.2 | 139,438,400 |
| 2022 | 2,013.0 | 2,268.0 | 1,835.0 | 1,938.0 | -60.0 | -3.0 | 111,886,700 |
| 2021 | 1,873.0 | 2,559.0 | 1,805.0 | 1,998.0 | +126.0 | +6.7 | 139,574,000 |
| 2020 | 2,334.0 | 2,397.0 | 1,434.0 | 1,872.0 | -507.0 | -21.3 | 144,613,000 |
| 2019 | 2,146.0 | 2,616.0 | 1,941.0 | 2,379.0 | +145.0 | +6.5 | 149,457,200 |
| 2018 | 3,350.0 | 3,530.0 | 2,047.0 | 2,234.0 | -1,081.0 | -32.6 | 157,926,000 |
| 2017 | 2,470.0 | 3,520.0 | 2,370.0 | 3,315.0 | +865.0 | +35.3 | 241,484,700 |
| 2016 | 2,550.0 | 2,620.0 | 1,610.0 | 2,450.0 | -120.0 | -4.7 | 242,211,500 |
| 2015 | 1,810.0 | 2,710.0 | 1,750.0 | 2,570.0 | +770.0 | +42.8 | 256,436,500 |
| 2014 | 2,220.0 | 2,390.0 | 1,500.0 | 1,800.0 | -450.0 | -20.0 | 244,345,000 |
| 2013 | 2,120.0 | 2,410.0 | 1,720.0 | 2,250.0 | +190.0 | +9.2 | 230,031,600 |
| 2012 | 2,130.0 | 2,460.0 | 1,570.0 | 2,060.0 | -50.0 | -2.4 | 152,718,300 |
| 2011 | 2,460.0 | 2,780.0 | 1,850.0 | 2,110.0 | -330.0 | -13.5 | 231,101,300 |
| 2010 | 2,540.0 | 2,680.0 | 1,770.0 | 2,440.0 | -100.0 | -3.9 | 160,073,000 |
| 2009 | 2,540.0 | 3,040.0 | 1,490.0 | 2,540.0 | +70.0 | +2.8 | 212,059,800 |
| 2008 | 3,780.0 | 4,110.0 | 1,490.0 | 2,470.0 | -1,340.0 | -35.2 | 236,103,800 |
| 2007 | 3,470.0 | 4,490.0 | 3,400.0 | 3,810.0 | +390.0 | +11.4 | 233,248,500 |
| 2006 | 3,250.0 | 4,100.0 | 2,730.0 | 3,420.0 | +220.0 | +6.9 | 242,494,100 |
| 2005 | 1,750.0 | 3,390.0 | 1,740.0 | 3,200.0 | +1,470.0 | +85.0 | 191,759,600 |
| 2004 | 2,190.0 | 2,230.0 | 1,400.0 | 1,730.0 | -420.0 | -19.5 | 175,154,000 |
| 2003 | 1,210.0 | 2,420.0 | 1,160.0 | 2,150.0 | +960.0 | +80.7 | 97,216,400 |
| 2002 | 1,300.0 | 2,080.0 | 890.0 | 1,190.0 | -100.0 | -7.8 | 60,987,400 |
| 2001 | 2,520.0 | 2,940.0 | 900.0 | 1,290.0 | -1,280.0 | -49.8 | 44,181,400 |
| 2000 | 2,130.0 | 3,440.0 | 1,470.0 | 2,570.0 | +440.0 | +20.7 | 48,333,400 |
| 1999 | 1,690.0 | 3,170.0 | 1,400.0 | 2,130.0 | +420.0 | +24.6 | 43,675,500 |
| 1998 | 1,600.0 | 2,420.0 | 1,350.0 | 1,710.0 | +50.0 | +3.0 | 23,484,200 |
| 1997 | 3,310.0 | 3,640.0 | 1,250.0 | 1,660.0 | -1,620.0 | -49.4 | 24,363,500 |
| 1996 | 4,000.0 | 4,520.0 | 3,230.0 | 3,280.0 | -620.0 | -15.9 | 29,160,200 |
| 1995 | 3,820.0 | 4,140.0 | 2,750.0 | 3,900.0 | +50.0 | +1.3 | 20,991,200 |
| 1994 | 2,970.0 | 4,360.0 | 2,850.0 | 3,850.0 | +910.0 | +31.0 | 23,622,700 |
▶︎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