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
2020/12/30 3,705 4,000 3,700 3,985 210,400
2020/12/29 3,645 3,780 3,630 3,770 112,600
2020/12/28 3,660 3,750 3,630 3,660 109,800
2020/12/25 3,730 3,870 3,665 3,725 141,800
2020/12/24 3,630 3,695 3,540 3,660 127,700
2020/12/23 3,435 3,590 3,385 3,590 102,100
2020/12/22 3,510 3,555 3,445 3,455 118,000
2020/12/21 3,510 3,715 3,500 3,580 201,100
2020/12/18 3,650 3,680 3,435 3,505 198,700
2020/12/17 3,355 3,585 3,325 3,540 241,300
2020/12/16 3,210 3,330 3,160 3,325 118,300
2020/12/15 3,270 3,285 3,130 3,210 112,400
2020/12/14 3,305 3,305 3,220 3,270 88,000
2020/12/11 3,220 3,350 3,180 3,310 116,200
2020/12/10 3,380 3,415 3,230 3,280 144,800
2020/12/09 3,455 3,555 3,400 3,425 100,600
2020/12/08 3,320 3,460 3,260 3,455 74,700
2020/12/07 3,480 3,480 3,320 3,340 128,900
2020/12/04 3,455 3,510 3,370 3,475 152,000
2020/12/03 3,670 3,715 3,495 3,505 170,200
2020/12/02 3,580 3,675 3,515 3,670 165,900
2020/12/01 3,690 3,760 3,510 3,510 258,700
2020/11/30 3,405 3,600 3,400 3,580 323,300
2020/11/27 3,125 3,420 3,070 3,410 373,800
2020/11/26 3,035 3,200 2,980 3,065 187,300
2020/11/25 3,090 3,090 2,952 2,968 112,500
2020/11/24 3,050 3,155 3,015 3,125 137,100
2020/11/20 2,951 3,045 2,923 3,040 98,800
2020/11/19 2,989 3,015 2,903 2,931 133,800
2020/11/18 2,930 3,065 2,923 2,989 142,100
2020/11/17 3,130 3,160 2,812 2,938 280,300
2020/11/16 3,135 3,310 3,110 3,270 144,100
2020/11/13 2,952 3,245 2,922 3,180 411,100
2020/11/12 2,806 2,806 2,727 2,752 120,500
2020/11/11 2,666 2,767 2,599 2,706 104,400
2020/11/10 2,847 2,890 2,700 2,725 155,300
2020/11/09 2,969 3,020 2,908 2,947 93,900
2020/11/06 2,963 2,988 2,811 2,852 132,300
2020/11/05 2,788 2,895 2,788 2,888 141,100
2020/11/04 2,604 2,720 2,604 2,718 82,800
2020/11/02 2,658 2,724 2,553 2,587 116,900
2020/10/30 2,700 2,720 2,657 2,708 126,200
2020/10/29 2,680 2,742 2,632 2,722 141,000
2020/10/28 2,638 2,747 2,627 2,723 106,800
2020/10/27 2,526 2,719 2,479 2,657 170,400
2020/10/26 2,758 2,765 2,540 2,546 285,600
2020/10/23 2,840 2,840 2,704 2,773 206,600
2020/10/22 2,936 2,974 2,842 2,890 136,700
2020/10/21 3,030 3,095 2,966 2,966 102,600
2020/10/20 3,000 3,075 2,996 3,045 116,000
2020/10/19 3,045 3,050 2,905 3,040 195,200
2020/10/16 3,120 3,155 3,055 3,105 152,500
2020/10/15 3,190 3,215 3,050 3,175 177,300
2020/10/14 3,065 3,245 3,010 3,235 181,900
2020/10/13 3,120 3,145 2,990 3,070 166,800
2020/10/12 3,060 3,125 3,005 3,105 250,700
2020/10/09 2,980 3,030 2,861 2,994 374,400
2020/10/08 2,783 2,942 2,783 2,936 248,700
2020/10/07 2,685 2,816 2,639 2,804 149,300
2020/10/06 2,700 2,709 2,561 2,708 227,300
2020/10/05 2,773 2,798 2,642 2,701 252,500
2020/10/02 2,789 2,804 2,675 2,727 458,400
2020/09/30 2,631 2,689 2,607 2,644 285,200
2020/09/29 2,550 2,655 2,548 2,623 276,900
2020/09/28 2,540 2,605 2,481 2,518 342,500
2020/09/25 2,310 2,552 2,310 2,488 499,900
2020/09/24 2,280 2,320 2,229 2,299 259,500
2020/09/23 2,215 2,319 2,210 2,280 314,700
2020/09/18 2,202 2,236 2,171 2,191 201,600
2020/09/17 2,084 2,170 2,074 2,169 294,300
2020/09/16 1,967 2,069 1,952 2,069 205,400
2020/09/15 2,001 2,003 1,945 1,966 143,600
2020/09/14 1,981 2,001 1,933 1,995 187,500
2020/09/11 1,865 1,910 1,851 1,910 68,500
2020/09/10 1,884 1,917 1,858 1,861 81,800
2020/09/09 1,862 1,884 1,830 1,875 119,300
2020/09/08 1,923 1,923 1,866 1,894 110,600
2020/09/07 1,936 1,940 1,892 1,923 149,200
2020/09/04 1,920 1,963 1,908 1,941 134,300
2020/09/03 2,017 2,044 1,975 1,999 127,700
2020/09/02 2,020 2,049 1,970 2,000 218,300
2020/09/01 1,915 2,011 1,893 2,008 251,800
2020/08/31 1,852 1,885 1,839 1,881 122,800
2020/08/28 1,918 1,935 1,781 1,821 222,200
2020/08/27 1,909 1,946 1,892 1,909 147,500
2020/08/26 1,909 1,909 1,852 1,888 162,400
2020/08/25 1,940 1,945 1,897 1,898 125,100
2020/08/24 1,945 1,946 1,909 1,939 143,900
2020/08/21 1,951 1,957 1,925 1,956 153,400
2020/08/20 2,013 2,013 1,953 1,957 145,400
2020/08/19 1,983 2,028 1,971 2,018 124,100
2020/08/18 1,964 1,999 1,930 1,983 180,700
2020/08/17 2,030 2,030 1,972 1,978 210,300
2020/08/14 2,037 2,063 1,953 2,035 557,100
2020/08/13 2,094 2,196 2,080 2,187 306,500
2020/08/12 2,100 2,100 2,034 2,072 97,200
2020/08/11 2,090 2,113 2,011 2,110 117,700
2020/08/07 2,100 2,125 2,080 2,100 81,800
2020/08/06 2,080 2,113 2,045 2,104 120,400
2020/08/05 2,141 2,157 2,056 2,103 218,000
2020/08/04 2,224 2,260 2,163 2,184 110,800
2020/08/03 2,274 2,283 2,208 2,223 129,500
2020/07/31 2,288 2,330 2,228 2,273 123,000
2020/07/30 2,210 2,293 2,204 2,287 110,600
2020/07/29 2,256 2,259 2,188 2,228 108,600
2020/07/28 2,283 2,347 2,266 2,276 187,500
2020/07/27 2,194 2,274 2,182 2,259 98,000
2020/07/22 2,193 2,272 2,166 2,220 137,600
2020/07/21 2,181 2,227 2,153 2,191 91,800
2020/07/20 2,092 2,164 2,088 2,153 95,800
2020/07/17 2,126 2,137 2,026 2,095 141,200
2020/07/16 2,078 2,187 2,078 2,126 115,600
2020/07/15 2,056 2,092 2,015 2,086 92,400
2020/07/14 2,076 2,098 2,022 2,055 132,900
2020/07/13 2,055 2,106 2,020 2,106 132,800
2020/07/10 2,050 2,110 2,050 2,066 120,700
2020/07/09 2,130 2,160 2,042 2,076 206,900
2020/07/08 2,170 2,170 2,098 2,123 169,200
2020/07/07 2,095 2,178 2,086 2,178 163,800
2020/07/06 2,092 2,145 2,055 2,095 198,700
2020/07/03 2,112 2,175 2,065 2,114 209,900
2020/07/02 2,280 2,290 1,963 2,111 623,600
2020/07/01 2,347 2,373 2,265 2,320 226,700
2020/06/30 2,330 2,388 2,260 2,301 256,400
2020/06/29 2,340 2,368 2,254 2,293 293,700
2020/06/26 2,279 2,328 2,261 2,325 215,300
2020/06/25 2,245 2,305 2,221 2,278 172,700
2020/06/24 2,271 2,309 2,220 2,295 264,800
2020/06/23 2,240 2,313 2,223 2,282 259,100
2020/06/22 2,248 2,259 2,179 2,234 261,700
2020/06/19 2,151 2,195 2,091 2,171 329,100
2020/06/18 2,220 2,342 2,097 2,172 706,000
2020/06/17 2,100 2,249 2,090 2,207 469,800
2020/06/16 1,913 2,117 1,908 2,110 558,600
2020/06/15 1,878 1,956 1,841 1,844 238,900
2020/06/12 1,820 1,890 1,776 1,866 255,000
2020/06/11 1,897 1,969 1,867 1,900 320,300
2020/06/10 1,797 1,922 1,777 1,878 327,900
2020/06/09 1,745 1,794 1,704 1,791 187,500
2020/06/08 1,700 1,742 1,664 1,737 156,000
2020/06/05 1,715 1,715 1,659 1,694 209,700
2020/06/04 1,780 1,810 1,717 1,739 250,100
2020/06/03 1,803 1,810 1,715 1,779 276,400
2020/06/02 1,760 1,806 1,733 1,783 348,700
2020/06/01 1,678 1,770 1,658 1,755 486,200
2020/05/29 1,611 1,656 1,570 1,648 255,600
2020/05/28 1,595 1,654 1,589 1,627 308,500
2020/05/27 1,623 1,689 1,557 1,589 465,000
2020/05/26 1,762 1,780 1,607 1,638 1,148,100
2020/05/25 1,477 1,541 1,447 1,492 432,800
2020/05/22 1,376 1,452 1,376 1,447 141,200
2020/05/21 1,448 1,448 1,379 1,387 106,600
2020/05/20 1,370 1,447 1,370 1,440 161,100
2020/05/19 1,353 1,372 1,316 1,372 77,500
2020/05/18 1,306 1,332 1,287 1,312 85,600
2020/05/15 1,309 1,310 1,270 1,305 72,100
2020/05/14 1,340 1,365 1,296 1,306 69,800
2020/05/13 1,324 1,348 1,307 1,342 58,700
2020/05/12 1,340 1,359 1,320 1,353 80,800
2020/05/11 1,342 1,359 1,312 1,342 79,600
2020/05/08 1,330 1,378 1,316 1,341 72,400
2020/05/07 1,265 1,325 1,265 1,321 86,600
2020/05/01 1,270 1,277 1,232 1,272 79,000
2020/04/30 1,315 1,315 1,277 1,292 67,700
2020/04/28 1,238 1,282 1,227 1,275 58,700
2020/04/27 1,275 1,292 1,243 1,245 61,600
2020/04/24 1,240 1,252 1,214 1,244 56,200
2020/04/23 1,218 1,253 1,218 1,240 67,200
2020/04/22 1,260 1,262 1,203 1,213 158,600
2020/04/21 1,323 1,335 1,274 1,290 101,000
2020/04/20 1,316 1,348 1,308 1,339 69,200
2020/04/17 1,350 1,366 1,306 1,319 88,400
2020/04/16 1,296 1,354 1,289 1,350 87,000
2020/04/15 1,281 1,330 1,270 1,305 141,300
2020/04/14 1,290 1,320 1,263 1,280 142,800
2020/04/13 1,281 1,323 1,266 1,275 105,200
2020/04/10 1,302 1,315 1,251 1,300 101,000
2020/04/09 1,280 1,340 1,260 1,301 171,600
2020/04/08 1,181 1,261 1,181 1,236 86,900
2020/04/07 1,189 1,245 1,163 1,202 156,400
2020/04/06 1,081 1,159 1,064 1,146 211,500
2020/04/03 1,167 1,187 1,069 1,100 311,000
2020/04/02 1,280 1,307 1,174 1,188 247,000
2020/04/01 1,390 1,390 1,290 1,295 125,000
2020/03/31 1,396 1,425 1,363 1,390 190,500
2020/03/30 1,328 1,398 1,302 1,394 168,000
2020/03/27 1,400 1,442 1,330 1,393 178,100
2020/03/26 1,346 1,435 1,343 1,366 209,100
2020/03/25 1,290 1,424 1,231 1,386 415,400
2020/03/24 1,285 1,294 1,215 1,260 218,300
2020/03/23 1,266 1,266 1,147 1,255 152,900
2020/03/19 1,219 1,267 1,190 1,265 204,100
2020/03/18 1,238 1,287 1,206 1,206 192,400
2020/03/17 1,076 1,251 1,063 1,234 236,800
2020/03/16 1,110 1,179 1,083 1,099 155,100
2020/03/13 1,068 1,165 1,050 1,096 301,200
2020/03/12 1,119 1,230 1,119 1,179 278,100
2020/03/11 1,221 1,250 1,152 1,155 243,900
2020/03/10 1,095 1,235 1,058 1,221 263,700
2020/03/09 1,142 1,175 1,110 1,125 187,200
2020/03/06 1,184 1,240 1,180 1,202 191,200
2020/03/05 1,229 1,256 1,200 1,217 256,100
2020/03/04 1,115 1,210 1,108 1,186 204,100
2020/03/03 1,254 1,254 1,137 1,145 121,800
2020/03/02 1,070 1,211 1,070 1,166 153,000
2020/02/28 1,092 1,129 1,074 1,096 298,500
2020/02/27 1,199 1,212 1,148 1,162 300,300
2020/02/26 1,233 1,255 1,166 1,200 188,400
2020/02/25 1,210 1,264 1,199 1,244 182,200
2020/02/21 1,324 1,350 1,315 1,315 62,000
2020/02/20 1,389 1,393 1,319 1,319 160,300
2020/02/19 1,330 1,386 1,329 1,370 154,900
2020/02/18 1,393 1,393 1,309 1,310 248,000
2020/02/17 1,408 1,443 1,385 1,406 148,700
2020/02/14 1,507 1,507 1,455 1,462 120,300
2020/02/13 1,496 1,526 1,477 1,512 133,800
2020/02/12 1,468 1,518 1,442 1,496 197,900
2020/02/10 1,531 1,531 1,431 1,431 319,800
2020/02/07 1,380 1,577 1,379 1,531 1,168,200
2020/02/06 1,400 1,403 1,373 1,376 255,000
2020/02/05 1,388 1,403 1,366 1,386 173,100
2020/02/04 1,351 1,375 1,336 1,368 138,700
2020/02/03 1,276 1,347 1,274 1,335 138,900
2020/01/31 1,300 1,345 1,292 1,336 175,800
2020/01/30 1,339 1,370 1,270 1,300 208,100
2020/01/29 1,364 1,385 1,329 1,345 139,800
2020/01/28 1,302 1,340 1,290 1,339 116,800
2020/01/27 1,339 1,354 1,295 1,332 259,400
2020/01/24 1,382 1,394 1,357 1,394 148,700
2020/01/23 1,380 1,394 1,372 1,390 91,500
2020/01/22 1,385 1,407 1,377 1,384 79,900
2020/01/21 1,410 1,410 1,370 1,381 137,100
2020/01/20 1,381 1,411 1,381 1,410 143,900
2020/01/17 1,420 1,420 1,365 1,377 228,800
2020/01/16 1,353 1,409 1,344 1,403 227,700
2020/01/15 1,366 1,370 1,339 1,353 225,700
2020/01/14 1,404 1,430 1,348 1,371 400,500
2020/01/10 1,345 1,388 1,343 1,374 397,500
2020/01/09 1,312 1,330 1,297 1,324 363,100
2020/01/08 1,245 1,285 1,211 1,274 289,200
2020/01/07 1,235 1,264 1,235 1,254 162,300
2020/01/06 1,220 1,256 1,213 1,222 218,300

このページの先頭へ