3937 (株)Ubicomホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,187 | 1,187 | 1,157 | 1,162 | 93,500 | 1,162 |
| 2024-04-26 | 1,195 | 1,201 | 1,163 | 1,170 | 124,300 | 1,170 |
| 2024-04-25 | 1,217 | 1,225 | 1,196 | 1,204 | 64,500 | 1,204 |
| 2024-04-24 | 1,245 | 1,251 | 1,212 | 1,221 | 111,200 | 1,221 |
| 2024-04-23 | 1,179 | 1,193 | 1,151 | 1,190 | 53,500 | 1,190 |
| 2024-04-22 | 1,158 | 1,181 | 1,148 | 1,169 | 45,300 | 1,169 |
| 2024-04-19 | 1,168 | 1,172 | 1,133 | 1,148 | 83,400 | 1,148 |
| 2024-04-18 | 1,164 | 1,188 | 1,164 | 1,175 | 32,900 | 1,175 |
| 2024-04-17 | 1,154 | 1,174 | 1,153 | 1,164 | 32,300 | 1,164 |
| 2024-04-16 | 1,171 | 1,171 | 1,148 | 1,151 | 58,200 | 1,151 |
| 2024-04-15 | 1,165 | 1,185 | 1,160 | 1,185 | 29,700 | 1,185 |
| 2024-04-12 | 1,162 | 1,189 | 1,162 | 1,174 | 43,600 | 1,174 |
| 2024-04-11 | 1,162 | 1,166 | 1,142 | 1,156 | 73,700 | 1,156 |
| 2024-04-10 | 1,190 | 1,215 | 1,172 | 1,176 | 184,500 | 1,176 |
| 2024-04-09 | 1,195 | 1,200 | 1,177 | 1,190 | 46,300 | 1,190 |
| 2024-04-08 | 1,194 | 1,210 | 1,183 | 1,190 | 193,600 | 1,190 |
| 2024-04-05 | 1,177 | 1,199 | 1,173 | 1,190 | 72,700 | 1,190 |
| 2024-04-04 | 1,208 | 1,213 | 1,177 | 1,192 | 160,000 | 1,192 |
| 2024-04-03 | 1,223 | 1,223 | 1,195 | 1,195 | 123,300 | 1,195 |
| 2024-04-02 | 1,275 | 1,275 | 1,233 | 1,236 | 75,900 | 1,236 |
| 2024-04-01 | 1,291 | 1,298 | 1,268 | 1,268 | 42,900 | 1,268 |
| 2024-03-29 | 1,273 | 1,299 | 1,273 | 1,299 | 36,700 | 1,299 |
| 2024-03-28 | 1,249 | 1,283 | 1,247 | 1,263 | 45,200 | 1,263 |
| 2024-03-27 | 1,262 | 1,263 | 1,238 | 1,258 | 46,900 | 1,258 |
| 2024-03-26 | 1,259 | 1,265 | 1,244 | 1,261 | 47,900 | 1,261 |
| 2024-03-25 | 1,270 | 1,284 | 1,260 | 1,264 | 45,600 | 1,264 |
| 2024-03-22 | 1,319 | 1,319 | 1,265 | 1,281 | 84,800 | 1,281 |
| 2024-03-21 | 1,305 | 1,320 | 1,290 | 1,294 | 59,700 | 1,294 |
| 2024-03-19 | 1,288 | 1,302 | 1,268 | 1,288 | 57,500 | 1,288 |
| 2024-03-18 | 1,283 | 1,306 | 1,275 | 1,306 | 43,500 | 1,306 |
| 2024-03-15 | 1,300 | 1,301 | 1,276 | 1,280 | 36,000 | 1,280 |
| 2024-03-14 | 1,277 | 1,310 | 1,269 | 1,307 | 52,500 | 1,307 |
| 2024-03-13 | 1,282 | 1,317 | 1,273 | 1,280 | 59,400 | 1,280 |
| 2024-03-12 | 1,260 | 1,288 | 1,226 | 1,281 | 81,100 | 1,281 |
| 2024-03-11 | 1,262 | 1,278 | 1,240 | 1,257 | 54,600 | 1,257 |
| 2024-03-08 | 1,255 | 1,292 | 1,252 | 1,266 | 86,000 | 1,266 |
| 2024-03-07 | 1,282 | 1,287 | 1,240 | 1,247 | 68,300 | 1,247 |
| 2024-03-06 | 1,266 | 1,279 | 1,235 | 1,269 | 85,000 | 1,269 |
| 2024-03-05 | 1,257 | 1,294 | 1,237 | 1,280 | 169,100 | 1,280 |
| 2024-03-04 | 1,370 | 1,370 | 1,251 | 1,251 | 615,400 | 1,251 |
| 2024-03-01 | 1,416 | 1,440 | 1,382 | 1,393 | 98,100 | 1,393 |
| 2024-02-29 | 1,448 | 1,448 | 1,404 | 1,427 | 70,200 | 1,427 |
| 2024-02-28 | 1,413 | 1,473 | 1,408 | 1,448 | 138,400 | 1,448 |
| 2024-02-27 | 1,393 | 1,436 | 1,379 | 1,416 | 80,500 | 1,416 |
| 2024-02-26 | 1,362 | 1,420 | 1,342 | 1,388 | 73,300 | 1,388 |
| 2024-02-22 | 1,388 | 1,401 | 1,366 | 1,373 | 62,700 | 1,373 |
| 2024-02-21 | 1,405 | 1,418 | 1,381 | 1,381 | 55,400 | 1,381 |
| 2024-02-20 | 1,427 | 1,433 | 1,390 | 1,413 | 111,400 | 1,413 |
| 2024-02-19 | 1,390 | 1,437 | 1,371 | 1,428 | 140,400 | 1,428 |
| 2024-02-16 | 1,346 | 1,365 | 1,312 | 1,360 | 99,700 | 1,360 |
| 2024-02-15 | 1,370 | 1,370 | 1,316 | 1,316 | 95,600 | 1,316 |
| 2024-02-14 | 1,304 | 1,378 | 1,293 | 1,360 | 149,600 | 1,360 |
| 2024-02-13 | 1,373 | 1,373 | 1,299 | 1,319 | 209,200 | 1,319 |
| 2024-02-09 | 1,360 | 1,414 | 1,316 | 1,353 | 588,200 | 1,353 |
| 2024-02-08 | 1,609 | 1,613 | 1,552 | 1,556 | 217,400 | 1,556 |
| 2024-02-07 | 1,615 | 1,623 | 1,587 | 1,602 | 102,900 | 1,602 |
| 2024-02-06 | 1,606 | 1,641 | 1,590 | 1,624 | 122,600 | 1,624 |
| 2024-02-05 | 1,515 | 1,609 | 1,505 | 1,603 | 221,600 | 1,603 |
| 2024-02-02 | 1,457 | 1,514 | 1,457 | 1,480 | 74,400 | 1,480 |
| 2024-02-01 | 1,479 | 1,480 | 1,429 | 1,451 | 238,300 | 1,451 |
| 2024-01-31 | 1,497 | 1,506 | 1,477 | 1,505 | 59,000 | 1,505 |
| 2024-01-30 | 1,491 | 1,513 | 1,484 | 1,493 | 77,600 | 1,493 |
| 2024-01-29 | 1,501 | 1,509 | 1,481 | 1,482 | 75,300 | 1,482 |
| 2024-01-26 | 1,505 | 1,524 | 1,492 | 1,501 | 55,400 | 1,501 |
| 2024-01-25 | 1,545 | 1,545 | 1,491 | 1,535 | 113,700 | 1,535 |
| 2024-01-24 | 1,544 | 1,556 | 1,515 | 1,549 | 88,200 | 1,549 |
| 2024-01-23 | 1,574 | 1,575 | 1,538 | 1,551 | 73,200 | 1,551 |
| 2024-01-22 | 1,505 | 1,552 | 1,489 | 1,547 | 68,500 | 1,547 |
| 2024-01-19 | 1,511 | 1,530 | 1,490 | 1,501 | 80,300 | 1,501 |
| 2024-01-18 | 1,513 | 1,549 | 1,502 | 1,511 | 76,000 | 1,511 |
| 2024-01-17 | 1,561 | 1,572 | 1,515 | 1,521 | 80,100 | 1,521 |
| 2024-01-16 | 1,578 | 1,585 | 1,551 | 1,561 | 51,700 | 1,561 |
| 2024-01-15 | 1,545 | 1,616 | 1,542 | 1,588 | 121,900 | 1,588 |
| 2024-01-12 | 1,613 | 1,615 | 1,523 | 1,542 | 227,200 | 1,542 |
| 2024-01-11 | 1,698 | 1,698 | 1,619 | 1,622 | 91,100 | 1,622 |
| 2024-01-10 | 1,651 | 1,729 | 1,640 | 1,661 | 177,700 | 1,661 |
| 2024-01-09 | 1,679 | 1,686 | 1,634 | 1,659 | 49,200 | 1,659 |
| 2024-01-05 | 1,715 | 1,726 | 1,634 | 1,662 | 91,700 | 1,662 |
| 2024-01-04 | 1,681 | 1,709 | 1,654 | 1,699 | 59,500 | 1,699 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2株
