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
2023/12/29 1,656 1,681 1,648 1,669 46,000
2023/12/28 1,683 1,683 1,636 1,665 50,600
2023/12/27 1,653 1,699 1,653 1,672 67,000
2023/12/26 1,681 1,690 1,649 1,657 97,700
2023/12/25 1,631 1,684 1,619 1,681 129,100
2023/12/22 1,545 1,613 1,545 1,588 73,100
2023/12/21 1,549 1,580 1,533 1,547 50,000
2023/12/20 1,634 1,640 1,588 1,589 55,800
2023/12/19 1,591 1,632 1,585 1,627 29,900
2023/12/18 1,616 1,623 1,587 1,602 52,800
2023/12/15 1,615 1,653 1,615 1,646 119,200
2023/12/14 1,600 1,635 1,585 1,614 97,400
2023/12/13 1,529 1,579 1,527 1,577 93,100
2023/12/12 1,550 1,561 1,503 1,523 128,500
2023/12/11 1,546 1,570 1,526 1,553 159,500
2023/12/08 1,579 1,606 1,546 1,558 165,200
2023/12/07 1,652 1,676 1,615 1,619 124,000
2023/12/06 1,649 1,703 1,649 1,674 163,000
2023/12/05 1,707 1,711 1,647 1,651 203,600
2023/12/04 1,681 1,728 1,670 1,723 142,300
2023/12/01 1,682 1,688 1,628 1,669 218,400
2023/11/30 1,701 1,728 1,674 1,709 191,500
2023/11/29 1,710 1,799 1,683 1,690 313,000
2023/11/28 1,711 1,759 1,710 1,712 289,100
2023/11/27 1,810 1,815 1,684 1,692 431,400
2023/11/24 1,789 1,863 1,786 1,829 181,200
2023/11/22 1,788 1,795 1,735 1,771 166,600
2023/11/21 1,721 1,808 1,721 1,801 300,000
2023/11/20 1,652 1,720 1,652 1,701 244,700
2023/11/17 1,679 1,706 1,620 1,645 216,400
2023/11/16 1,734 1,771 1,671 1,675 347,200
2023/11/15 1,678 1,740 1,663 1,740 369,000
2023/11/14 1,622 1,706 1,622 1,659 386,400
2023/11/13 1,591 1,657 1,580 1,606 570,200
2023/11/10 1,485 1,575 1,470 1,575 1,171,700
2023/11/09 1,239 1,279 1,237 1,275 80,200
2023/11/08 1,263 1,270 1,220 1,238 115,300
2023/11/07 1,235 1,263 1,230 1,262 75,600
2023/11/06 1,209 1,245 1,201 1,244 129,800
2023/11/02 1,149 1,197 1,148 1,197 78,600
2023/11/01 1,200 1,206 1,131 1,165 279,500
2023/10/31 1,147 1,169 1,120 1,151 117,100
2023/10/30 1,123 1,158 1,112 1,155 155,800
2023/10/27 1,078 1,129 1,078 1,129 115,700
2023/10/26 1,084 1,108 1,063 1,069 158,600
2023/10/25 1,064 1,113 1,061 1,100 153,100
2023/10/24 1,032 1,077 1,009 1,076 161,500
2023/10/23 1,060 1,072 1,034 1,040 132,500
2023/10/20 1,060 1,088 1,044 1,066 200,900
2023/10/19 1,091 1,115 1,058 1,064 256,300
2023/10/18 1,031 1,123 1,017 1,121 436,900
2023/10/17 1,067 1,092 1,040 1,050 342,500
2023/10/16 1,070 1,077 1,031 1,050 454,000
2023/10/13 1,149 1,149 1,106 1,111 285,900
2023/10/12 1,192 1,217 1,170 1,178 147,900
2023/10/11 1,232 1,232 1,155 1,200 334,400
2023/10/10 1,266 1,277 1,220 1,233 279,600
2023/10/06 1,280 1,302 1,261 1,288 138,400
2023/10/05 1,250 1,270 1,210 1,270 207,300
2023/10/04 1,250 1,268 1,241 1,247 156,000
2023/10/03 1,285 1,298 1,256 1,274 150,700
2023/10/02 1,330 1,348 1,291 1,310 203,300
2023/09/29 1,405 1,410 1,343 1,348 134,500
2023/09/28 1,360 1,422 1,352 1,396 204,100
2023/09/27 1,314 1,371 1,313 1,359 167,300
2023/09/26 1,315 1,325 1,304 1,315 85,100
2023/09/25 1,305 1,321 1,292 1,315 88,000
2023/09/22 1,257 1,328 1,255 1,301 154,400
2023/09/21 1,300 1,300 1,234 1,266 132,300
2023/09/20 1,286 1,310 1,277 1,298 121,700
2023/09/19 1,339 1,354 1,277 1,297 85,800
2023/09/15 1,358 1,360 1,320 1,326 110,900
2023/09/14 1,370 1,387 1,358 1,359 53,400
2023/09/13 1,384 1,390 1,350 1,366 108,400
2023/09/12 1,417 1,454 1,394 1,398 214,100
2023/09/11 1,381 1,464 1,373 1,423 258,700
2023/09/08 1,352 1,431 1,342 1,402 341,500
2023/09/07 1,380 1,380 1,322 1,330 72,000
2023/09/06 1,368 1,382 1,359 1,373 72,200
2023/09/05 1,339 1,368 1,325 1,367 84,300
2023/09/04 1,316 1,345 1,307 1,339 156,800
2023/09/01 1,287 1,321 1,264 1,316 86,300
2023/08/31 1,265 1,308 1,257 1,291 122,000
2023/08/30 1,291 1,291 1,260 1,265 80,000
2023/08/29 1,264 1,294 1,254 1,287 88,400
2023/08/28 1,278 1,286 1,252 1,267 78,700
2023/08/25 1,268 1,287 1,244 1,278 87,500
2023/08/24 1,314 1,314 1,278 1,298 83,500
2023/08/23 1,292 1,310 1,288 1,301 36,500
2023/08/22 1,332 1,332 1,296 1,305 65,600
2023/08/21 1,282 1,326 1,265 1,320 56,300
2023/08/18 1,300 1,306 1,273 1,287 110,200
2023/08/17 1,360 1,361 1,253 1,322 269,800
2023/08/16 1,350 1,402 1,338 1,365 89,800
2023/08/15 1,356 1,360 1,303 1,358 115,100
2023/08/14 1,281 1,425 1,281 1,352 397,300
2023/08/10 1,327 1,353 1,323 1,349 119,000
2023/08/09 1,304 1,331 1,290 1,327 64,500
2023/08/08 1,345 1,352 1,304 1,304 52,000
2023/08/07 1,287 1,336 1,283 1,336 79,700
2023/08/04 1,322 1,324 1,291 1,316 190,100
2023/08/03 1,392 1,396 1,337 1,337 135,700
2023/08/02 1,437 1,437 1,403 1,411 72,700
2023/08/01 1,437 1,455 1,433 1,449 44,700
2023/07/31 1,430 1,440 1,412 1,429 68,700
2023/07/28 1,377 1,430 1,365 1,427 102,700
2023/07/27 1,368 1,395 1,347 1,391 94,200
2023/07/26 1,386 1,386 1,365 1,373 74,200
2023/07/25 1,418 1,419 1,392 1,393 62,200
2023/07/24 1,420 1,428 1,403 1,426 59,700
2023/07/21 1,406 1,443 1,400 1,407 75,300
2023/07/20 1,406 1,448 1,390 1,423 132,300
2023/07/19 1,385 1,405 1,373 1,396 83,100
2023/07/18 1,392 1,395 1,356 1,378 131,900
2023/07/14 1,458 1,458 1,358 1,392 298,500
2023/07/13 1,440 1,463 1,423 1,462 61,100
2023/07/12 1,464 1,470 1,422 1,445 145,500
2023/07/11 1,476 1,506 1,453 1,458 126,500
2023/07/10 1,477 1,482 1,455 1,466 142,000
2023/07/07 1,458 1,504 1,443 1,480 178,100
2023/07/06 1,499 1,518 1,461 1,469 208,900
2023/07/05 1,554 1,557 1,513 1,514 214,400
2023/07/04 1,562 1,606 1,534 1,578 178,600
2023/07/03 1,624 1,656 1,573 1,578 127,200
2023/06/30 1,590 1,605 1,537 1,601 163,500
2023/06/29 1,630 1,630 1,590 1,600 152,700
2023/06/28 1,655 1,676 1,620 1,635 120,500
2023/06/27 1,667 1,667 1,624 1,642 78,700
2023/06/26 1,700 1,717 1,660 1,688 88,200
2023/06/23 1,770 1,780 1,709 1,724 103,600
2023/06/22 1,819 1,819 1,769 1,769 84,700
2023/06/21 1,782 1,825 1,778 1,808 72,800
2023/06/20 1,785 1,808 1,764 1,808 64,400
2023/06/19 1,750 1,800 1,736 1,800 101,000
2023/06/16 1,729 1,759 1,709 1,733 75,100
2023/06/15 1,737 1,752 1,715 1,730 56,200
2023/06/14 1,768 1,777 1,722 1,742 63,800
2023/06/13 1,766 1,791 1,742 1,744 56,000
2023/06/12 1,780 1,780 1,727 1,745 89,800
2023/06/09 1,815 1,815 1,733 1,737 108,200
2023/06/08 1,851 1,851 1,775 1,787 95,200
2023/06/07 1,867 1,882 1,839 1,851 49,300
2023/06/06 1,878 1,903 1,857 1,875 88,800
2023/06/05 1,960 1,960 1,905 1,918 50,900
2023/06/02 1,874 1,931 1,852 1,923 63,500
2023/06/01 1,873 1,903 1,865 1,872 30,700
2023/05/31 1,883 1,929 1,880 1,888 42,900
2023/05/30 1,861 1,899 1,852 1,891 34,800
2023/05/29 1,870 1,919 1,862 1,866 37,200
2023/05/26 1,891 1,896 1,853 1,866 38,400
2023/05/25 1,945 1,969 1,889 1,905 63,300
2023/05/24 1,890 1,942 1,885 1,920 46,900
2023/05/23 1,940 1,971 1,878 1,885 85,000
2023/05/22 1,910 1,929 1,862 1,926 74,600
2023/05/19 1,816 1,939 1,800 1,914 134,500
2023/05/18 1,869 1,870 1,785 1,832 243,600
2023/05/17 1,920 1,937 1,870 1,873 155,600
2023/05/16 2,065 2,065 1,889 1,919 351,900
2023/05/15 2,148 2,200 2,067 2,100 211,100
2023/05/12 1,999 2,151 1,953 2,151 600,500
2023/05/11 2,380 2,459 2,372 2,449 136,900
2023/05/10 2,334 2,402 2,320 2,377 68,800
2023/05/09 2,398 2,414 2,318 2,402 77,500
2023/05/08 2,270 2,423 2,270 2,375 134,700
2023/05/02 2,162 2,300 2,142 2,272 121,000
2023/05/01 2,176 2,188 2,145 2,162 15,700
2023/04/28 2,136 2,163 2,107 2,161 22,400
2023/04/27 2,126 2,126 2,066 2,111 39,800
2023/04/26 2,098 2,147 2,083 2,131 37,200
2023/04/25 2,089 2,103 2,083 2,098 13,200
2023/04/24 2,083 2,118 2,079 2,095 30,500
2023/04/21 2,132 2,132 2,086 2,093 35,800
2023/04/20 2,140 2,175 2,131 2,144 20,600
2023/04/19 2,126 2,163 2,095 2,163 41,500
2023/04/18 2,168 2,168 2,119 2,136 50,200
2023/04/17 2,187 2,187 2,115 2,144 51,200
2023/04/14 2,235 2,286 2,213 2,215 91,400
2023/04/13 2,197 2,237 2,189 2,211 45,100
2023/04/12 2,170 2,209 2,138 2,197 65,000
2023/04/11 2,172 2,207 2,147 2,170 47,300
2023/04/10 2,071 2,173 2,071 2,155 43,000
2023/04/07 2,151 2,181 2,109 2,121 75,100
2023/04/06 2,146 2,190 2,136 2,178 64,600
2023/04/05 2,137 2,200 2,137 2,170 134,200
2023/04/04 2,127 2,133 2,068 2,076 50,000
2023/04/03 2,111 2,139 2,089 2,130 86,700
2023/03/31 2,094 2,094 2,058 2,075 48,300
2023/03/30 2,110 2,117 2,071 2,094 74,500
2023/03/29 2,010 2,085 2,010 2,085 88,100
2023/03/28 1,998 2,035 1,983 2,012 83,500
2023/03/27 1,915 1,981 1,912 1,975 65,100
2023/03/24 1,846 1,930 1,846 1,915 68,600
2023/03/23 1,821 1,860 1,811 1,857 31,200
2023/03/22 1,906 1,912 1,843 1,861 38,300
2023/03/20 1,939 1,939 1,866 1,866 56,400
2023/03/17 1,863 1,946 1,858 1,942 63,000
2023/03/16 1,863 1,886 1,797 1,824 153,000
2023/03/15 1,954 1,975 1,896 1,903 58,700
2023/03/14 1,920 1,957 1,892 1,919 62,200
2023/03/13 1,916 1,952 1,890 1,952 69,300
2023/03/10 2,006 2,025 1,955 1,955 83,600
2023/03/09 2,039 2,042 2,004 2,031 46,500
2023/03/08 2,002 2,054 1,991 2,032 63,200
2023/03/07 1,993 2,017 1,987 2,008 42,300
2023/03/06 2,005 2,016 1,980 1,997 38,800
2023/03/03 1,986 2,010 1,958 1,997 66,700
2023/03/02 1,962 1,986 1,950 1,975 40,400
2023/03/01 1,988 1,995 1,956 1,962 47,300
2023/02/28 1,936 1,984 1,929 1,982 92,200
2023/02/27 1,911 1,934 1,905 1,932 42,500
2023/02/24 1,924 1,937 1,904 1,914 66,800
2023/02/22 1,880 1,943 1,867 1,924 76,300
2023/02/21 1,932 1,950 1,919 1,920 58,900
2023/02/20 1,924 1,945 1,910 1,924 67,500
2023/02/17 1,905 1,977 1,901 1,935 164,100
2023/02/16 1,867 1,914 1,850 1,909 127,700
2023/02/15 1,854 1,866 1,811 1,842 133,400
2023/02/14 1,861 1,879 1,758 1,840 212,900
2023/02/13 1,878 1,906 1,819 1,842 98,900
2023/02/10 1,948 1,953 1,787 1,880 400,000
2023/02/09 1,972 1,979 1,892 1,912 193,800
2023/02/08 2,007 2,031 1,938 1,978 227,000
2023/02/07 2,078 2,085 1,969 1,995 281,700
2023/02/06 2,066 2,124 2,060 2,092 106,500
2023/02/03 2,249 2,249 2,036 2,059 288,200
2023/02/02 2,250 2,370 2,229 2,283 233,800
2023/02/01 2,318 2,322 2,197 2,205 109,500
2023/01/31 2,283 2,319 2,280 2,297 34,400
2023/01/30 2,212 2,318 2,212 2,281 48,700
2023/01/27 2,203 2,237 2,200 2,211 27,900
2023/01/26 2,216 2,261 2,151 2,200 108,000
2023/01/25 2,240 2,257 2,198 2,213 54,900
2023/01/24 2,306 2,324 2,213 2,238 84,600
2023/01/23 2,307 2,316 2,257 2,281 99,200
2023/01/20 2,303 2,324 2,296 2,307 28,800
2023/01/19 2,312 2,327 2,292 2,300 38,500
2023/01/18 2,283 2,343 2,283 2,322 89,000
2023/01/17 2,291 2,291 2,243 2,253 20,900
2023/01/16 2,181 2,292 2,181 2,261 74,300
2023/01/13 2,165 2,255 2,152 2,194 76,000
2023/01/12 2,193 2,195 2,152 2,152 14,000
2023/01/11 2,127 2,205 2,127 2,185 30,700
2023/01/10 2,135 2,172 2,127 2,127 17,400
2023/01/06 2,142 2,142 2,105 2,132 18,400
2023/01/05 2,128 2,170 2,125 2,148 22,800
2023/01/04 2,220 2,220 2,127 2,127 45,300

このページの先頭へ