日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｕｂｉｃｏｍホールディングス(3937)の株価時系列情報

Ｕｂｉｃｏｍホールディングス(3937)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/27 1,005 1,019 1,005 1,019 13,400
2026/07/24 1,011 1,011 1,002 1,004 6,400
2026/07/23 1,000 1,016 1,000 1,008 8,100
2026/07/22 1,014 1,014 1,002 1,004 11,800
2026/07/21 1,020 1,020 1,003 1,005 20,800
2026/07/17 1,004 1,022 1,004 1,020 20,400
2026/07/16 1,005 1,020 1,001 1,001 22,600
2026/07/15 1,018 1,028 1,008 1,017 42,600
2026/07/14 1,003 1,029 1,003 1,013 40,100
2026/07/13 1,002 1,004 999 1,000 15,700
2026/07/10 1,000 1,007 998 1,000 20,900
2026/07/09 1,001 1,007 997 1,000 19,700
2026/07/08 1,000 1,004 992 992 24,500
2026/07/07 1,004 1,004 992 998 19,100
2026/07/06 1,002 1,007 1,000 1,003 16,200
2026/07/03 998 1,002 990 1,000 36,900
2026/07/02 975 1,004 975 998 25,800
2026/07/01 953 975 953 974 33,400
2026/06/30 961 975 952 953 21,900
2026/06/29 945 969 945 959 22,100
2026/06/26 934 946 929 941 12,400
2026/06/25 937 941 927 930 17,500
2026/06/24 923 940 922 931 23,200
2026/06/23 938 944 920 923 38,400
2026/06/22 949 957 937 945 25,700
2026/06/19 943 950 931 943 31,200
2026/06/18 931 945 930 936 20,200
2026/06/17 927 946 925 933 22,400
2026/06/16 937 937 921 923 22,500
2026/06/15 926 943 926 937 18,200
2026/06/12 930 931 923 923 32,300
2026/06/11 931 939 918 933 31,800
2026/06/10 936 951 932 937 31,900
2026/06/09 952 952 933 937 29,300
2026/06/08 956 962 923 937 53,800
2026/06/05 950 971 950 971 29,200
2026/06/04 941 957 936 954 36,000
2026/06/03 950 959 945 951 28,700
2026/06/02 959 966 940 960 48,800
2026/06/01 950 964 947 956 41,800
2026/05/29 945 957 940 945 32,500
2026/05/28 936 955 936 948 33,700
2026/05/27 940 948 935 946 32,500
2026/05/26 937 949 934 939 17,000
2026/05/25 956 956 935 936 23,200
2026/05/22 940 956 931 952 47,000
2026/05/21 946 967 927 941 150,300
2026/05/20 1,004 1,004 931 938 146,200
2026/05/19 1,002 1,026 1,002 1,007 54,800
2026/05/18 1,025 1,033 1,003 1,003 54,800
2026/05/15 1,010 1,033 1,010 1,025 74,800
2026/05/14 1,011 1,025 983 998 67,500
2026/05/13 1,009 1,016 998 1,007 57,400
2026/05/12 1,010 1,024 1,000 1,016 63,700
2026/05/11 977 1,023 977 1,008 88,100
2026/05/08 950 980 946 976 56,400
2026/05/07 946 954 944 950 22,700
2026/05/01 942 944 936 940 27,200
2026/04/30 956 961 943 943 29,800
2026/04/28 959 965 950 958 29,800
2026/04/27 963 980 955 966 15,500
2026/04/24 951 970 951 966 24,000
2026/04/23 965 965 947 953 17,200
2026/04/22 978 982 967 969 12,900
2026/04/21 991 993 976 979 27,000
2026/04/20 989 994 981 990 23,800
2026/04/17 984 1,002 979 993 62,700
2026/04/16 977 1,001 974 979 41,800
2026/04/15 962 980 962 977 46,400
2026/04/14 956 963 954 958 16,800
2026/04/13 948 948 939 945 25,200
2026/04/10 962 962 941 947 26,200
2026/04/09 978 983 960 962 20,300
2026/04/08 972 991 964 982 61,000
2026/04/07 976 993 964 972 49,800
2026/04/06 962 979 962 970 24,900
2026/04/03 949 978 946 962 72,600
2026/03/27 946 978 946 975 99,900
2026/03/26 965 965 943 949 34,900
2026/03/25 954 970 950 963 27,200
2026/03/24 939 958 939 952 57,500
2026/03/23 938 940 920 929 57,100
2026/03/19 960 960 947 947 51,900
2026/03/18 962 970 961 970 17,200
2026/03/17 957 963 949 962 30,900
2026/03/16 951 965 951 953 23,700
2026/03/13 952 964 951 956 26,000
2026/03/12 976 976 958 965 29,700
2026/03/11 991 991 978 981 29,000
2026/03/10 961 975 961 969 41,300
2026/03/09 949 965 943 960 64,800
2026/03/06 965 991 958 985 51,900
2026/03/05 957 977 957 967 62,700
2026/03/04 940 945 911 927 116,400
2026/03/03 983 988 952 952 76,700
2026/03/02 999 999 979 995 71,300
2026/02/27 993 1,009 993 1,009 52,100
2026/02/26 978 997 976 992 46,500
2026/02/25 951 979 951 968 66,800
2026/02/24 958 958 944 948 64,500
2026/02/20 961 963 955 958 40,700
2026/02/19 964 974 954 969 34,000
2026/02/18 970 970 958 961 40,300
2026/02/17 968 987 965 975 51,900
2026/02/16 960 973 960 969 49,600
2026/02/13 1,000 1,003 950 956 123,100
2026/02/12 1,011 1,012 1,000 1,000 50,000
2026/02/10 1,016 1,021 1,006 1,010 67,500
2026/02/09 999 1,020 994 1,013 106,900
2026/02/06 1,020 1,022 979 986 167,400
2026/02/05 1,023 1,041 1,013 1,030 85,100
2026/02/04 1,052 1,052 1,023 1,025 64,500
2026/02/03 1,033 1,048 1,032 1,042 42,600
2026/02/02 1,041 1,059 1,031 1,033 57,100
2026/01/30 1,056 1,057 1,036 1,037 66,000
2026/01/29 1,076 1,076 1,050 1,060 58,500
2026/01/28 1,089 1,091 1,078 1,081 31,100
2026/01/27 1,080 1,092 1,058 1,089 45,600
2026/01/26 1,086 1,086 1,066 1,066 32,500
2026/01/23 1,089 1,093 1,077 1,083 26,800
2026/01/22 1,071 1,090 1,069 1,081 32,600
2026/01/21 1,069 1,069 1,051 1,065 30,100
2026/01/20 1,086 1,089 1,067 1,070 26,200
2026/01/19 1,103 1,108 1,081 1,081 47,800
2026/01/16 1,096 1,114 1,091 1,104 51,100
2026/01/15 1,055 1,089 1,054 1,089 50,700
2026/01/14 1,072 1,074 1,054 1,055 28,300
2026/01/13 1,066 1,073 1,059 1,072 46,100
2026/01/09 1,059 1,068 1,053 1,057 26,400
2026/01/08 1,049 1,066 1,047 1,063 36,000
2026/01/07 1,034 1,051 1,031 1,045 48,800
2026/01/06 1,034 1,046 1,034 1,043 37,800
2026/01/05 1,043 1,053 1,028 1,034 54,400
2025/12/30 1,050 1,054 1,042 1,043 35,200
2025/12/29 1,056 1,060 1,044 1,049 51,500
2025/12/26 1,055 1,064 1,053 1,056 47,300
2025/12/25 1,062 1,067 1,053 1,056 35,300
2025/12/24 1,059 1,070 1,053 1,053 40,300
2025/12/23 1,070 1,070 1,053 1,059 36,400
2025/12/22 1,087 1,088 1,060 1,060 29,300
2025/12/19 1,078 1,087 1,076 1,085 15,400
2025/12/18 1,066 1,079 1,063 1,072 38,100
2025/12/17 1,080 1,084 1,062 1,072 21,100
2025/12/16 1,093 1,095 1,083 1,086 35,500
2025/12/15 1,048 1,094 1,045 1,094 59,200
2025/12/12 1,050 1,056 1,046 1,046 31,700
2025/12/11 1,055 1,062 1,041 1,043 36,900
2025/12/10 1,066 1,074 1,062 1,064 21,500
2025/12/09 1,070 1,070 1,056 1,065 27,900
2025/12/08 1,048 1,070 1,048 1,070 36,600
2025/12/05 1,053 1,065 1,041 1,048 40,300
2025/12/04 1,073 1,085 1,061 1,061 32,900
2025/12/03 1,065 1,085 1,064 1,072 29,300
2025/12/02 1,070 1,073 1,060 1,066 40,200
2025/12/01 1,100 1,101 1,069 1,069 30,700
2025/11/28 1,085 1,100 1,083 1,088 38,900
2025/11/27 1,076 1,087 1,070 1,085 26,100
2025/11/26 1,077 1,082 1,072 1,076 42,000
2025/11/25 1,100 1,105 1,068 1,076 50,900
2025/11/21 1,046 1,100 1,045 1,100 80,900
2025/11/20 1,043 1,066 1,033 1,060 83,600
2025/11/19 1,045 1,054 1,024 1,027 77,000
2025/11/18 1,079 1,079 1,044 1,049 88,700
2025/11/17 1,093 1,102 1,080 1,086 62,400
2025/11/14 1,072 1,089 1,069 1,073 55,100
2025/11/13 1,066 1,090 1,062 1,090 49,200
2025/11/12 1,053 1,073 1,052 1,066 55,200
2025/11/11 1,058 1,059 1,044 1,053 79,200
2025/11/10 1,012 1,048 1,011 1,046 82,200
2025/11/07 1,064 1,077 1,002 1,003 339,000
2025/11/06 1,116 1,116 1,094 1,094 52,600
2025/11/05 1,109 1,115 1,087 1,097 41,300
2025/11/04 1,148 1,148 1,110 1,110 53,700
2025/10/31 1,157 1,163 1,135 1,148 33,900
2025/10/30 1,129 1,182 1,127 1,157 102,600
2025/10/29 1,127 1,140 1,119 1,125 44,000
2025/10/28 1,124 1,130 1,102 1,126 47,100
2025/10/27 1,100 1,120 1,100 1,120 40,800
2025/10/24 1,110 1,110 1,093 1,093 12,900
2025/10/23 1,107 1,107 1,098 1,100 16,800
2025/10/22 1,097 1,108 1,095 1,106 23,800
2025/10/21 1,105 1,106 1,096 1,097 34,300
2025/10/20 1,090 1,102 1,087 1,100 28,600
2025/10/17 1,083 1,091 1,071 1,071 27,100
2025/10/16 1,107 1,115 1,095 1,096 25,500
2025/10/15 1,080 1,107 1,080 1,107 43,800
2025/10/14 1,078 1,088 1,070 1,076 54,900
2025/10/10 1,099 1,103 1,087 1,092 34,100
2025/10/09 1,100 1,109 1,100 1,105 13,000
2025/10/08 1,107 1,110 1,099 1,103 24,700
2025/10/07 1,114 1,114 1,098 1,106 27,600
2025/10/06 1,119 1,122 1,102 1,114 61,700
2025/10/03 1,078 1,104 1,078 1,103 37,000
2025/10/02 1,076 1,100 1,076 1,086 31,800
2025/10/01 1,100 1,102 1,076 1,076 71,100
2025/09/30 1,106 1,106 1,097 1,100 23,400
2025/09/29 1,122 1,122 1,106 1,106 24,300
2025/09/26 1,120 1,121 1,111 1,116 22,600
2025/09/25 1,118 1,126 1,103 1,120 63,400
2025/09/24 1,123 1,124 1,110 1,114 26,300

このページの先頭へ