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
2022/12/30 2,180 2,231 2,168 2,229 62,300
2022/12/29 2,108 2,173 2,092 2,165 35,000
2022/12/28 2,108 2,130 2,085 2,108 37,900
2022/12/27 2,075 2,113 2,059 2,113 29,800
2022/12/26 2,083 2,110 2,031 2,063 39,700
2022/12/23 2,099 2,111 2,076 2,104 27,800
2022/12/22 2,078 2,135 2,074 2,127 29,000
2022/12/21 2,042 2,096 2,003 2,078 43,600
2022/12/20 2,156 2,188 2,032 2,038 70,300
2022/12/19 2,232 2,262 2,161 2,161 108,800
2022/12/16 2,192 2,211 2,122 2,132 91,400
2022/12/15 2,124 2,230 2,100 2,207 69,800
2022/12/14 2,113 2,141 2,090 2,124 25,300
2022/12/13 2,121 2,142 2,103 2,106 17,700
2022/12/12 2,119 2,150 2,101 2,120 12,800
2022/12/09 2,088 2,137 2,088 2,132 24,500
2022/12/08 2,120 2,143 2,068 2,083 23,100
2022/12/07 2,117 2,147 2,100 2,125 17,100
2022/12/06 2,175 2,175 2,123 2,123 28,200
2022/12/05 2,240 2,240 2,180 2,182 26,100
2022/12/02 2,245 2,264 2,211 2,252 40,800
2022/12/01 2,335 2,372 2,247 2,263 76,400
2022/11/30 2,179 2,296 2,172 2,295 110,500
2022/11/29 2,174 2,196 2,152 2,193 69,200
2022/11/28 2,210 2,219 2,178 2,210 35,900
2022/11/25 2,200 2,228 2,160 2,227 75,200
2022/11/24 2,160 2,304 2,137 2,202 269,900
2022/11/22 2,056 2,056 2,025 2,029 35,100
2022/11/21 2,063 2,063 2,020 2,046 26,400
2022/11/18 2,025 2,062 2,007 2,042 40,200
2022/11/17 2,048 2,048 2,001 2,006 40,900
2022/11/16 2,043 2,070 1,989 2,050 51,400
2022/11/15 2,093 2,093 2,037 2,037 31,600
2022/11/14 2,120 2,136 2,066 2,080 64,500
2022/11/11 2,077 2,157 2,045 2,120 122,300
2022/11/10 2,102 2,127 2,083 2,127 45,700
2022/11/09 2,145 2,145 2,109 2,119 31,300
2022/11/08 2,143 2,156 2,118 2,134 33,800
2022/11/07 2,181 2,181 2,120 2,129 59,900
2022/11/04 2,262 2,262 2,150 2,177 49,000
2022/11/02 2,320 2,362 2,291 2,291 48,000
2022/11/01 2,435 2,435 2,326 2,350 22,800
2022/10/31 2,375 2,431 2,360 2,429 49,700
2022/10/28 2,303 2,373 2,286 2,364 67,900
2022/10/27 2,295 2,307 2,256 2,303 23,000
2022/10/26 2,239 2,309 2,239 2,297 18,900
2022/10/25 2,242 2,279 2,224 2,245 19,600
2022/10/24 2,255 2,278 2,241 2,246 20,500
2022/10/21 2,218 2,255 2,218 2,241 20,200
2022/10/20 2,219 2,244 2,210 2,234 22,200
2022/10/19 2,204 2,232 2,200 2,222 20,400
2022/10/18 2,175 2,232 2,175 2,209 20,700
2022/10/17 2,142 2,190 2,137 2,161 24,600
2022/10/14 2,099 2,202 2,099 2,185 43,500
2022/10/13 2,068 2,081 2,025 2,034 47,200
2022/10/12 2,150 2,150 2,085 2,097 46,400
2022/10/11 2,220 2,220 2,145 2,152 37,300
2022/10/07 2,278 2,278 2,197 2,235 53,100
2022/10/06 2,281 2,330 2,281 2,302 119,500
2022/10/05 2,238 2,272 2,232 2,251 84,900
2022/10/04 2,205 2,236 2,184 2,188 43,800
2022/10/03 2,183 2,222 2,156 2,190 36,500
2022/09/30 2,199 2,234 2,141 2,183 78,600
2022/09/29 2,220 2,255 2,198 2,249 41,300
2022/09/28 2,240 2,273 2,172 2,215 40,900
2022/09/27 2,240 2,288 2,227 2,239 34,800
2022/09/26 2,268 2,268 2,171 2,175 43,500
2022/09/22 2,282 2,302 2,249 2,269 38,800
2022/09/21 2,311 2,331 2,250 2,319 44,100
2022/09/20 2,313 2,342 2,286 2,313 37,100
2022/09/16 2,331 2,353 2,302 2,323 42,500
2022/09/15 2,380 2,419 2,339 2,342 44,000
2022/09/14 2,380 2,410 2,315 2,391 63,800
2022/09/13 2,487 2,518 2,422 2,429 43,200
2022/09/12 2,499 2,515 2,458 2,470 39,400
2022/09/09 2,447 2,518 2,442 2,487 46,200
2022/09/08 2,556 2,562 2,441 2,448 54,400
2022/09/07 2,604 2,604 2,515 2,538 36,900
2022/09/06 2,581 2,627 2,557 2,604 22,200
2022/09/05 2,581 2,590 2,551 2,560 20,600
2022/09/02 2,738 2,738 2,598 2,605 44,900
2022/09/01 2,785 2,785 2,726 2,726 34,900
2022/08/31 2,670 2,787 2,670 2,785 54,200
2022/08/30 2,615 2,709 2,615 2,708 38,200
2022/08/29 2,630 2,650 2,592 2,615 28,900
2022/08/26 2,634 2,723 2,634 2,702 33,600
2022/08/25 2,575 2,655 2,575 2,644 23,900
2022/08/24 2,612 2,612 2,572 2,582 15,100
2022/08/23 2,607 2,653 2,588 2,617 21,100
2022/08/22 2,587 2,632 2,561 2,632 21,900
2022/08/19 2,630 2,687 2,607 2,615 53,000
2022/08/18 2,558 2,628 2,490 2,613 91,500
2022/08/17 2,623 2,660 2,576 2,580 53,100
2022/08/16 2,708 2,708 2,644 2,649 40,800
2022/08/15 2,859 2,859 2,702 2,713 87,600
2022/08/12 2,770 2,916 2,752 2,873 270,800
2022/08/10 2,700 2,707 2,615 2,634 62,500
2022/08/09 2,701 2,721 2,668 2,668 36,200
2022/08/08 2,760 2,760 2,670 2,679 34,500
2022/08/05 2,768 2,801 2,753 2,770 25,000
2022/08/04 2,661 2,775 2,661 2,773 40,900
2022/08/03 2,733 2,765 2,666 2,671 36,900
2022/08/02 2,821 2,845 2,744 2,746 34,200
2022/08/01 2,778 2,822 2,756 2,822 43,300
2022/07/29 2,779 2,796 2,759 2,774 23,700
2022/07/28 2,760 2,807 2,748 2,779 54,700
2022/07/27 2,742 2,778 2,734 2,750 53,600
2022/07/26 2,712 2,748 2,660 2,739 28,200
2022/07/25 2,723 2,727 2,670 2,725 29,700
2022/07/22 2,750 2,760 2,688 2,725 48,100
2022/07/21 2,689 2,746 2,689 2,744 26,400
2022/07/20 2,700 2,730 2,680 2,694 38,500
2022/07/19 2,652 2,694 2,629 2,694 15,000
2022/07/15 2,654 2,680 2,633 2,680 13,400
2022/07/14 2,600 2,682 2,570 2,669 25,800
2022/07/13 2,619 2,651 2,580 2,605 37,700
2022/07/12 2,595 2,624 2,569 2,620 21,800
2022/07/11 2,614 2,666 2,596 2,608 28,700
2022/07/08 2,571 2,652 2,550 2,613 40,600
2022/07/07 2,553 2,593 2,520 2,571 29,500
2022/07/06 2,520 2,558 2,502 2,553 34,500
2022/07/05 2,434 2,534 2,429 2,520 47,500
2022/07/04 2,333 2,508 2,312 2,450 102,800
2022/07/01 2,334 2,377 2,271 2,283 43,400
2022/06/30 2,356 2,376 2,315 2,343 36,800
2022/06/29 2,297 2,357 2,262 2,356 59,700
2022/06/28 2,297 2,347 2,292 2,347 38,700
2022/06/27 2,332 2,355 2,246 2,300 45,900
2022/06/24 2,280 2,311 2,266 2,300 45,500
2022/06/23 2,210 2,271 2,210 2,256 27,500
2022/06/22 2,295 2,295 2,194 2,210 26,200
2022/06/21 2,205 2,285 2,202 2,279 31,200
2022/06/20 2,219 2,300 2,155 2,202 49,100
2022/06/17 2,195 2,262 2,150 2,226 75,200
2022/06/16 2,307 2,323 2,229 2,229 30,700
2022/06/15 2,241 2,278 2,227 2,239 33,700
2022/06/14 2,266 2,290 2,212 2,241 61,500
2022/06/13 2,475 2,475 2,296 2,309 75,400
2022/06/10 2,661 2,661 2,483 2,525 82,900
2022/06/09 2,665 2,713 2,637 2,700 34,600
2022/06/08 2,687 2,707 2,662 2,678 21,600
2022/06/07 2,688 2,723 2,676 2,687 27,600
2022/06/06 2,561 2,719 2,560 2,700 51,700
2022/06/03 2,571 2,623 2,571 2,597 26,000
2022/06/02 2,580 2,580 2,532 2,540 31,600
2022/06/01 2,641 2,673 2,584 2,647 41,000
2022/05/31 2,699 2,711 2,610 2,711 62,500
2022/05/30 2,572 2,704 2,572 2,704 49,300
2022/05/27 2,551 2,559 2,486 2,534 38,100
2022/05/26 2,499 2,618 2,494 2,504 39,200
2022/05/25 2,620 2,620 2,541 2,545 17,500
2022/05/24 2,640 2,680 2,591 2,620 39,500
2022/05/23 2,660 2,695 2,582 2,689 47,000
2022/05/20 2,726 2,752 2,637 2,641 45,100
2022/05/19 2,675 2,754 2,651 2,726 27,400
2022/05/18 2,824 2,824 2,696 2,758 74,600
2022/05/17 2,731 2,820 2,699 2,792 58,200
2022/05/16 2,778 2,800 2,689 2,774 56,800
2022/05/13 2,475 2,814 2,405 2,778 208,700
2022/05/12 2,603 2,603 2,431 2,442 74,200
2022/05/11 2,599 2,640 2,539 2,603 42,000
2022/05/10 2,707 2,707 2,533 2,599 54,000
2022/05/09 2,735 2,787 2,691 2,730 61,300
2022/05/06 2,769 2,769 2,682 2,735 51,300
2022/05/02 2,822 2,840 2,760 2,769 37,300
2022/04/28 2,787 2,880 2,722 2,872 92,200
2022/04/27 2,731 2,850 2,698 2,837 61,200
2022/04/26 2,759 2,818 2,746 2,805 39,900
2022/04/25 2,760 2,770 2,693 2,719 44,200
2022/04/22 2,775 2,828 2,745 2,809 47,700
2022/04/21 2,824 2,824 2,755 2,798 38,500
2022/04/20 2,800 2,885 2,790 2,824 80,800
2022/04/19 2,844 2,887 2,726 2,736 52,700
2022/04/18 2,820 2,892 2,807 2,889 32,600
2022/04/15 2,798 2,845 2,751 2,830 32,800
2022/04/14 2,840 2,840 2,763 2,822 39,000
2022/04/13 2,730 2,839 2,730 2,839 48,700
2022/04/12 2,761 2,824 2,733 2,739 41,000
2022/04/11 2,788 2,825 2,770 2,776 51,300
2022/04/08 2,709 2,770 2,707 2,770 56,400
2022/04/07 2,729 2,729 2,599 2,633 65,600
2022/04/06 2,782 2,785 2,743 2,757 87,700
2022/04/05 2,691 2,780 2,691 2,754 86,000
2022/04/04 2,545 2,678 2,507 2,673 178,300
2022/04/01 2,461 2,503 2,447 2,495 37,700
2022/03/31 2,476 2,494 2,412 2,486 44,700
2022/03/30 2,490 2,512 2,450 2,490 49,200
2022/03/29 2,415 2,487 2,392 2,443 55,600
2022/03/28 2,520 2,520 2,383 2,394 38,800
2022/03/25 2,535 2,557 2,500 2,523 57,100
2022/03/24 2,395 2,517 2,361 2,517 44,800
2022/03/23 2,370 2,443 2,370 2,443 50,600
2022/03/22 2,410 2,410 2,332 2,340 75,900
2022/03/18 2,321 2,460 2,300 2,410 122,100
2022/03/17 2,201 2,284 2,200 2,271 44,200
2022/03/16 2,140 2,151 2,095 2,151 35,400
2022/03/15 2,078 2,121 2,051 2,090 36,800
2022/03/14 2,170 2,176 2,118 2,150 35,200
2022/03/11 2,227 2,268 2,167 2,183 49,500
2022/03/10 2,298 2,304 2,251 2,277 44,000
2022/03/09 2,214 2,250 2,175 2,201 45,900
2022/03/08 2,170 2,274 2,161 2,175 60,300
2022/03/07 2,190 2,244 2,164 2,220 56,700
2022/03/04 2,349 2,349 2,254 2,320 78,300
2022/03/03 2,466 2,484 2,357 2,365 68,100
2022/03/02 2,364 2,447 2,354 2,416 71,900
2022/03/01 2,300 2,433 2,296 2,410 70,700
2022/02/28 2,189 2,294 2,115 2,290 125,000
2022/02/25 2,050 2,188 2,042 2,181 111,700
2022/02/24 1,997 2,041 1,945 1,978 75,400
2022/02/22 1,986 2,034 1,977 1,997 40,000
2022/02/21 1,973 2,045 1,947 2,042 50,000
2022/02/18 1,911 2,005 1,911 1,995 73,200
2022/02/17 1,920 1,948 1,879 1,927 58,700
2022/02/16 1,997 1,998 1,890 1,910 97,000
2022/02/15 1,915 1,969 1,855 1,922 120,900
2022/02/14 2,072 2,072 1,913 1,922 211,700
2022/02/10 2,354 2,374 2,308 2,372 62,200
2022/02/09 2,264 2,312 2,258 2,306 37,500
2022/02/08 2,259 2,297 2,220 2,231 45,200
2022/02/07 2,330 2,330 2,240 2,270 43,700
2022/02/04 2,250 2,304 2,234 2,280 39,100
2022/02/03 2,317 2,338 2,251 2,289 48,500
2022/02/02 2,241 2,354 2,232 2,347 52,500
2022/02/01 2,190 2,278 2,190 2,241 57,100
2022/01/31 2,100 2,172 2,100 2,166 71,700
2022/01/28 2,069 2,097 2,018 2,081 65,500
2022/01/27 2,156 2,160 2,012 2,036 56,900
2022/01/26 2,091 2,175 2,091 2,140 42,900
2022/01/25 2,229 2,229 2,080 2,091 78,800
2022/01/24 2,055 2,164 2,055 2,163 39,000
2022/01/21 2,100 2,115 2,067 2,105 49,800
2022/01/20 2,060 2,157 2,046 2,125 75,000
2022/01/19 2,074 2,095 2,003 2,015 77,200
2022/01/18 2,095 2,167 2,079 2,124 94,900
2022/01/17 2,088 2,099 2,022 2,052 68,400
2022/01/14 2,115 2,125 2,048 2,095 95,500
2022/01/13 2,287 2,287 2,153 2,154 81,800
2022/01/12 2,290 2,364 2,276 2,289 81,400
2022/01/11 2,317 2,325 2,250 2,278 80,600
2022/01/07 2,430 2,440 2,315 2,357 133,400
2022/01/06 2,565 2,566 2,415 2,430 141,400
2022/01/05 2,790 2,791 2,631 2,647 84,700
2022/01/04 3,000 3,025 2,817 2,837 76,500

このページの先頭へ