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
2026/06/05 950 971 950 971 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

このページの先頭へ