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
2024-11-111,2581,2621,2031,23194,3001,231
2024-11-081,2991,2991,2061,237211,6001,237
2024-11-071,3221,3791,2851,307196,3001,307
2024-11-061,3251,3391,3061,31636,2001,316
2024-11-051,3351,3481,3051,33526,8001,335
2024-11-011,3441,3491,3321,33214,0001,332
2024-10-311,3411,3561,3371,34722,2001,347
2024-10-301,3581,3681,3311,35235,7001,352
2024-10-291,3591,3591,3311,35418,0001,354
2024-10-281,3071,3531,3011,34834,7001,348
2024-10-251,3201,3341,3051,30732,7001,307
2024-10-241,3311,3451,3091,33720,1001,337
2024-10-231,3591,3591,3031,34935,9001,349
2024-10-221,4271,4391,3601,36032,4001,360
2024-10-211,3831,4461,3831,42835,9001,428
2024-10-181,3821,3981,3731,39828,1001,398
2024-10-171,3921,4151,3811,38125,1001,381
2024-10-161,3931,4221,3831,39968,3001,399
2024-10-151,4001,4251,3741,41929,4001,419
2024-10-111,4001,4101,3861,39228,7001,392
2024-10-101,4131,4311,4061,41437,3001,414
2024-10-091,3571,4131,3571,40733,7001,407
2024-10-081,3841,3841,3571,35725,4001,357
2024-10-071,4241,4241,3801,38146,3001,381
2024-10-041,3911,4131,3821,41227,1001,412
2024-10-031,3991,3991,3661,38120,5001,381
2024-10-021,4141,4141,3691,36951,9001,369
2024-10-011,4331,4381,4031,42922,2001,429
2024-09-301,4261,4671,4211,43242,3001,432
2024-09-271,4731,4811,4341,45936,1001,459
2024-09-261,4571,4771,3981,477197,0001,477
2024-09-251,4701,4731,4431,45037,2001,450
2024-09-241,4861,4961,4661,46656,5001,466
2024-09-201,4841,4851,4401,469244,6001,469
2024-09-191,4351,4691,4351,46974,5001,469
2024-09-181,4201,4291,3941,41338,8001,413
2024-09-171,4261,4331,3821,41151,1001,411
2024-09-131,4441,4591,4001,42659,5001,426
2024-09-121,4151,4481,4021,43447,0001,434
2024-09-111,3831,4701,3791,400110,4001,400
2024-09-101,3351,3801,3351,37534,9001,375
2024-09-091,3061,3371,2911,32851,5001,328
2024-09-061,4171,4261,3511,35339,6001,353
2024-09-051,3951,4501,3801,40255,5001,402
2024-09-041,3941,4161,3891,40752,5001,407
2024-09-031,3781,4251,3781,42482,6001,424
2024-09-021,3611,4101,3491,35650,2001,356
2024-08-301,3381,3521,3271,34928,5001,349
2024-08-291,3461,3621,3201,33951,7001,339
2024-08-281,3751,3871,3551,36843,5001,368
2024-08-271,3901,3991,3751,39138,3001,391
2024-08-261,3731,4051,3681,38469,4001,384
2024-08-231,3901,3961,3651,37974,9001,379
2024-08-221,3181,4011,3181,390187,7001,390
2024-08-211,2701,2921,2641,28862,7001,288
2024-08-201,2871,2971,2681,28751,3001,287
2024-08-191,2761,3041,2631,27840,3001,278
2024-08-161,2171,2841,2171,27678,8001,276
2024-08-151,2011,2071,1811,20761,8001,207
2024-08-141,1971,2091,1771,20142,7001,201
2024-08-131,2071,2251,1891,19751,2001,197
2024-08-091,2051,2601,1631,204193,9001,204
2024-08-081,0981,1311,0841,105100,9001,105
2024-08-071,1001,1531,0641,10376,7001,103
2024-08-061,1171,1521,0881,136133,1001,136
2024-08-051,0921,1289951,007174,9001,007
2024-08-021,2281,2361,1731,17370,2001,173
2024-08-011,3161,3391,2861,28658,2001,286
2024-07-311,3161,3401,2901,33952,6001,339
2024-07-301,3651,3661,3291,32932,1001,329
2024-07-291,3411,3681,3301,36837,2001,368
2024-07-261,3221,3571,3221,32653,9001,326
2024-07-251,3091,3241,2911,31871,9001,318
2024-07-241,3981,4041,3411,346101,7001,346
2024-07-231,3911,4221,3861,41725,9001,417
2024-07-221,4051,4361,3851,38539,1001,385
2024-07-191,4401,4401,4051,40539,1001,405
2024-07-181,4751,4811,4351,44060,1001,440
2024-07-171,4711,4961,4681,47645,1001,476
2024-07-161,4871,5001,4621,471109,1001,471
2024-07-121,4421,4801,4421,475111,1001,475
2024-07-111,4281,4371,4101,43743,2001,437
2024-07-101,4161,4451,4061,41541,7001,415
2024-07-091,4281,4481,4041,41167,5001,411
2024-07-081,4161,4491,3911,42584,5001,425
2024-07-051,3661,4321,3661,432147,4001,432
2024-07-041,3271,3591,3271,33628,6001,336
2024-07-031,3481,3611,3201,32845,7001,328
2024-07-021,3541,3581,3361,35535,5001,355
2024-07-011,3451,3731,3291,33156,5001,331
2024-06-281,3791,4091,3501,35178,7001,351
2024-06-271,3501,3741,3281,374131,9001,374
2024-06-261,3001,3061,2821,29731,8001,297
2024-06-251,2711,2871,2701,28617,6001,286
2024-06-241,3101,3101,2501,27174,7001,271
2024-06-211,2541,3101,2541,29272,0001,292
2024-06-201,2301,2441,2231,24432,7001,244
2024-06-191,2301,2521,2231,22935,5001,229
2024-06-181,2761,2871,2271,23570,0001,235
2024-06-171,3001,3001,2581,261112,8001,261
2024-06-141,2241,3001,2211,30074,5001,300
2024-06-131,2651,2761,2541,25436,6001,254
2024-06-121,2681,2841,2601,26132,7001,261
2024-06-111,2701,2701,2531,26733,8001,267
2024-06-101,2521,2701,2451,25829,4001,258
2024-06-071,2301,2701,2271,26047,2001,260
2024-06-061,2381,2381,2141,23333,2001,233
2024-06-051,2101,2291,2021,22746,3001,227
2024-06-041,1701,2151,1701,21055,0001,210
2024-06-031,1951,1951,1661,16932,6001,169
2024-05-311,1691,1961,1491,179101,9001,179
2024-05-301,1001,1601,0981,16097,5001,160
2024-05-291,1471,1471,1061,10666,5001,106
2024-05-281,1431,1701,1421,15131,4001,151
2024-05-271,1661,1821,1411,14348,6001,143
2024-05-241,1751,1931,1631,16464,3001,164
2024-05-231,2911,2921,1941,195175,7001,195
2024-05-221,2051,2881,2051,275146,0001,275
2024-05-211,2261,2381,2061,21042,1001,210
2024-05-201,2301,2691,2251,22573,1001,225
2024-05-171,2501,2501,2151,22873,4001,228
2024-05-161,2701,2831,2501,25072,5001,250
2024-05-151,3221,3261,2511,268153,2001,268
2024-05-141,2781,3291,2781,325228,9001,325
2024-05-131,2391,2781,1971,226204,6001,226
2024-05-101,2741,2971,2091,209243,5001,209
2024-05-091,1981,1981,1581,186122,6001,186
2024-05-081,1531,1991,1391,177129,5001,177
2024-05-071,1521,1791,1501,166103,5001,166
2024-05-021,1401,1551,1341,15073,9001,150
2024-05-011,1511,1511,1201,13267,8001,132
2024-04-301,1871,1871,1571,16293,5001,162
2024-04-261,1951,2011,1631,170124,3001,170
2024-04-251,2171,2251,1961,20464,5001,204
2024-04-241,2451,2511,2121,221111,2001,221
2024-04-231,1791,1931,1511,19053,5001,190
2024-04-221,1581,1811,1481,16945,3001,169
2024-04-191,1681,1721,1331,14883,4001,148
2024-04-181,1641,1881,1641,17532,9001,175
2024-04-171,1541,1741,1531,16432,3001,164
2024-04-161,1711,1711,1481,15158,2001,151
2024-04-151,1651,1851,1601,18529,7001,185
2024-04-121,1621,1891,1621,17443,6001,174
2024-04-111,1621,1661,1421,15673,7001,156
2024-04-101,1901,2151,1721,176184,5001,176
2024-04-091,1951,2001,1771,19046,3001,190
2024-04-081,1941,2101,1831,190193,6001,190
2024-04-051,1771,1991,1731,19072,7001,190
2024-04-041,2081,2131,1771,192160,0001,192
2024-04-031,2231,2231,1951,195123,3001,195
2024-04-021,2751,2751,2331,23675,9001,236
2024-04-011,2911,2981,2681,26842,9001,268
2024-03-291,2731,2991,2731,29936,7001,299
2024-03-281,2491,2831,2471,26345,2001,263
2024-03-271,2621,2631,2381,25846,9001,258
2024-03-261,2591,2651,2441,26147,9001,261
2024-03-251,2701,2841,2601,26445,6001,264
2024-03-221,3191,3191,2651,28184,8001,281
2024-03-211,3051,3201,2901,29459,7001,294
2024-03-191,2881,3021,2681,28857,5001,288
2024-03-181,2831,3061,2751,30643,5001,306
2024-03-151,3001,3011,2761,28036,0001,280
2024-03-141,2771,3101,2691,30752,5001,307
2024-03-131,2821,3171,2731,28059,4001,280
2024-03-121,2601,2881,2261,28181,1001,281
2024-03-111,2621,2781,2401,25754,6001,257
2024-03-081,2551,2921,2521,26686,0001,266
2024-03-071,2821,2871,2401,24768,3001,247
2024-03-061,2661,2791,2351,26985,0001,269
2024-03-051,2571,2941,2371,280169,1001,280
2024-03-041,3701,3701,2511,251615,4001,251
2024-03-011,4161,4401,3821,39398,1001,393
2024-02-291,4481,4481,4041,42770,2001,427
2024-02-281,4131,4731,4081,448138,4001,448
2024-02-271,3931,4361,3791,41680,5001,416
2024-02-261,3621,4201,3421,38873,3001,388
2024-02-221,3881,4011,3661,37362,7001,373
2024-02-211,4051,4181,3811,38155,4001,381
2024-02-201,4271,4331,3901,413111,4001,413
2024-02-191,3901,4371,3711,428140,4001,428
2024-02-161,3461,3651,3121,36099,7001,360
2024-02-151,3701,3701,3161,31695,6001,316
2024-02-141,3041,3781,2931,360149,6001,360
2024-02-131,3731,3731,2991,319209,2001,319
2024-02-091,3601,4141,3161,353588,2001,353
2024-02-081,6091,6131,5521,556217,4001,556
2024-02-071,6151,6231,5871,602102,9001,602
2024-02-061,6061,6411,5901,624122,6001,624
2024-02-051,5151,6091,5051,603221,6001,603
2024-02-021,4571,5141,4571,48074,4001,480
2024-02-011,4791,4801,4291,451238,3001,451
2024-01-311,4971,5061,4771,50559,0001,505
2024-01-301,4911,5131,4841,49377,6001,493
2024-01-291,5011,5091,4811,48275,3001,482
2024-01-261,5051,5241,4921,50155,4001,501
2024-01-251,5451,5451,4911,535113,7001,535
2024-01-241,5441,5561,5151,54988,2001,549
2024-01-231,5741,5751,5381,55173,2001,551
2024-01-221,5051,5521,4891,54768,5001,547
2024-01-191,5111,5301,4901,50180,3001,501
2024-01-181,5131,5491,5021,51176,0001,511
2024-01-171,5611,5721,5151,52180,1001,521
2024-01-161,5781,5851,5511,56151,7001,561
2024-01-151,5451,6161,5421,588121,9001,588
2024-01-121,6131,6151,5231,542227,2001,542
2024-01-111,6981,6981,6191,62291,1001,622
2024-01-101,6511,7291,6401,661177,7001,661
2024-01-091,6791,6861,6341,65949,2001,659
2024-01-051,7151,7261,6341,66291,7001,662
2024-01-041,6811,7091,6541,69959,5001,699

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