3937 (株)Ubicomホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,220 | 1,224 | 1,194 | 1,197 | 25,700 | 1,197 |
| 2025-04-23 | 1,205 | 1,218 | 1,189 | 1,211 | 34,800 | 1,211 |
| 2025-04-22 | 1,176 | 1,192 | 1,150 | 1,192 | 38,200 | 1,192 |
| 2025-04-21 | 1,176 | 1,196 | 1,159 | 1,168 | 53,700 | 1,168 |
| 2025-04-18 | 1,148 | 1,182 | 1,136 | 1,180 | 65,400 | 1,180 |
| 2025-04-17 | 1,105 | 1,144 | 1,099 | 1,143 | 49,100 | 1,143 |
| 2025-04-16 | 1,124 | 1,132 | 1,101 | 1,105 | 44,400 | 1,105 |
| 2025-04-15 | 1,107 | 1,130 | 1,100 | 1,120 | 50,000 | 1,120 |
| 2025-04-14 | 1,125 | 1,128 | 1,109 | 1,112 | 41,700 | 1,112 |
| 2025-04-11 | 1,054 | 1,104 | 1,040 | 1,100 | 83,300 | 1,100 |
| 2025-04-10 | 1,130 | 1,130 | 1,091 | 1,105 | 59,800 | 1,105 |
| 2025-04-09 | 1,063 | 1,070 | 1,016 | 1,030 | 70,100 | 1,030 |
| 2025-04-08 | 1,063 | 1,113 | 1,058 | 1,082 | 73,600 | 1,082 |
| 2025-04-07 | 999 | 1,054 | 986 | 1,003 | 100,500 | 1,003 |
| 2025-04-04 | 1,205 | 1,211 | 1,130 | 1,177 | 112,600 | 1,177 |
| 2025-04-03 | 1,217 | 1,248 | 1,206 | 1,235 | 54,000 | 1,235 |
| 2025-04-02 | 1,259 | 1,297 | 1,252 | 1,255 | 33,400 | 1,255 |
| 2025-04-01 | 1,281 | 1,294 | 1,257 | 1,257 | 30,700 | 1,257 |
| 2025-03-31 | 1,335 | 1,348 | 1,280 | 1,280 | 53,100 | 1,280 |
| 2025-03-28 | 1,354 | 1,368 | 1,335 | 1,342 | 27,300 | 1,342 |
| 2025-03-27 | 1,381 | 1,404 | 1,376 | 1,400 | 33,000 | 1,400 |
| 2025-03-26 | 1,391 | 1,402 | 1,383 | 1,391 | 28,200 | 1,391 |
| 2025-03-25 | 1,395 | 1,400 | 1,387 | 1,392 | 26,400 | 1,392 |
| 2025-03-24 | 1,405 | 1,418 | 1,390 | 1,395 | 22,200 | 1,395 |
| 2025-03-21 | 1,400 | 1,405 | 1,381 | 1,405 | 40,800 | 1,405 |
| 2025-03-19 | 1,392 | 1,406 | 1,387 | 1,404 | 18,200 | 1,404 |
| 2025-03-18 | 1,407 | 1,415 | 1,399 | 1,401 | 27,800 | 1,401 |
| 2025-03-17 | 1,390 | 1,415 | 1,390 | 1,407 | 14,500 | 1,407 |
| 2025-03-14 | 1,387 | 1,408 | 1,387 | 1,395 | 29,900 | 1,395 |
| 2025-03-13 | 1,405 | 1,414 | 1,388 | 1,396 | 63,400 | 1,396 |
| 2025-03-12 | 1,310 | 1,405 | 1,276 | 1,403 | 181,300 | 1,403 |
| 2025-03-11 | 1,287 | 1,289 | 1,266 | 1,280 | 37,300 | 1,280 |
| 2025-03-10 | 1,317 | 1,317 | 1,286 | 1,302 | 40,100 | 1,302 |
| 2025-03-07 | 1,313 | 1,323 | 1,298 | 1,316 | 34,200 | 1,316 |
| 2025-03-06 | 1,332 | 1,335 | 1,316 | 1,320 | 23,000 | 1,320 |
| 2025-03-05 | 1,332 | 1,336 | 1,306 | 1,328 | 33,300 | 1,328 |
| 2025-03-04 | 1,364 | 1,364 | 1,316 | 1,324 | 39,100 | 1,324 |
| 2025-03-03 | 1,332 | 1,381 | 1,323 | 1,379 | 50,700 | 1,379 |
| 2025-02-28 | 1,311 | 1,328 | 1,302 | 1,302 | 43,300 | 1,302 |
| 2025-02-27 | 1,341 | 1,349 | 1,327 | 1,331 | 47,000 | 1,331 |
| 2025-02-26 | 1,342 | 1,345 | 1,306 | 1,328 | 72,400 | 1,328 |
| 2025-02-25 | 1,349 | 1,373 | 1,340 | 1,346 | 54,700 | 1,346 |
| 2025-02-21 | 1,404 | 1,404 | 1,372 | 1,372 | 49,600 | 1,372 |
| 2025-02-20 | 1,430 | 1,458 | 1,404 | 1,420 | 60,000 | 1,420 |
| 2025-02-19 | 1,450 | 1,455 | 1,426 | 1,442 | 28,400 | 1,442 |
| 2025-02-18 | 1,448 | 1,464 | 1,442 | 1,454 | 41,600 | 1,454 |
| 2025-02-17 | 1,422 | 1,447 | 1,422 | 1,447 | 29,400 | 1,447 |
| 2025-02-14 | 1,479 | 1,492 | 1,433 | 1,434 | 49,000 | 1,434 |
| 2025-02-13 | 1,465 | 1,480 | 1,443 | 1,463 | 85,500 | 1,463 |
| 2025-02-12 | 1,471 | 1,475 | 1,444 | 1,456 | 80,600 | 1,456 |
| 2025-02-10 | 1,427 | 1,478 | 1,419 | 1,466 | 112,100 | 1,466 |
| 2025-02-07 | 1,390 | 1,469 | 1,390 | 1,433 | 174,200 | 1,433 |
| 2025-02-06 | 1,407 | 1,450 | 1,391 | 1,450 | 128,900 | 1,450 |
| 2025-02-05 | 1,380 | 1,412 | 1,379 | 1,401 | 70,600 | 1,401 |
| 2025-02-04 | 1,353 | 1,372 | 1,341 | 1,360 | 48,000 | 1,360 |
| 2025-02-03 | 1,328 | 1,346 | 1,311 | 1,329 | 32,700 | 1,329 |
| 2025-01-31 | 1,353 | 1,353 | 1,307 | 1,348 | 37,700 | 1,348 |
| 2025-01-30 | 1,385 | 1,385 | 1,356 | 1,359 | 28,300 | 1,359 |
| 2025-01-29 | 1,365 | 1,382 | 1,356 | 1,375 | 53,000 | 1,375 |
| 2025-01-28 | 1,338 | 1,367 | 1,337 | 1,353 | 31,000 | 1,353 |
| 2025-01-27 | 1,375 | 1,378 | 1,330 | 1,331 | 31,700 | 1,331 |
| 2025-01-24 | 1,325 | 1,360 | 1,304 | 1,349 | 71,000 | 1,349 |
| 2025-01-23 | 1,305 | 1,338 | 1,284 | 1,334 | 55,400 | 1,334 |
| 2025-01-22 | 1,282 | 1,298 | 1,277 | 1,291 | 26,300 | 1,291 |
| 2025-01-21 | 1,288 | 1,288 | 1,269 | 1,271 | 26,400 | 1,271 |
| 2025-01-20 | 1,265 | 1,294 | 1,256 | 1,292 | 38,000 | 1,292 |
| 2025-01-17 | 1,250 | 1,257 | 1,233 | 1,245 | 36,500 | 1,245 |
| 2025-01-16 | 1,294 | 1,298 | 1,265 | 1,265 | 27,900 | 1,265 |
| 2025-01-15 | 1,290 | 1,300 | 1,277 | 1,281 | 16,100 | 1,281 |
| 2025-01-14 | 1,295 | 1,308 | 1,273 | 1,287 | 30,700 | 1,287 |
| 2025-01-10 | 1,308 | 1,310 | 1,298 | 1,300 | 19,100 | 1,300 |
| 2025-01-09 | 1,300 | 1,313 | 1,287 | 1,300 | 33,900 | 1,300 |
| 2025-01-08 | 1,310 | 1,310 | 1,287 | 1,306 | 51,100 | 1,306 |
| 2025-01-07 | 1,319 | 1,319 | 1,298 | 1,313 | 43,200 | 1,313 |
| 2025-01-06 | 1,342 | 1,342 | 1,306 | 1,309 | 52,700 | 1,309 |
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