1. HOME >
  2. 株価時系列 >
  3. 3937 >
  4. 2019年

3937 (株)Ubicomホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2491,2701,2251,232183,3001,232
2019-12-271,2241,2351,2151,235155,7001,235
2019-12-261,2161,2241,2011,218164,3001,218
2019-12-251,2201,2271,1951,209213,3001,209
2019-12-241,1901,2041,1791,201181,0001,201
2019-12-231,1901,1941,1671,186139,2001,186
2019-12-201,1601,1801,1521,17692,9001,176
2019-12-191,1411,1691,1351,16393,4001,163
2019-12-181,1751,1751,1411,149116,0001,149
2019-12-171,1861,1871,1581,179111,3001,179
2019-12-161,1691,1841,1601,177111,7001,177
2019-12-131,1521,1681,1331,153325,4001,153
2019-12-121,1521,1561,1201,125175,8001,125
2019-12-111,1701,1781,1521,15274,2001,152
2019-12-101,1491,1691,1421,166131,2001,166
2019-12-091,1871,1871,1491,153180,7001,153
2019-12-061,1731,1851,1491,181263,4001,181
2019-12-051,2121,2141,1741,179242,3001,179
2019-12-041,2281,2331,1941,200305,2001,200
2019-12-031,2391,2541,2331,236141,8001,236
2019-12-021,2871,3051,2581,259194,1001,259
2019-11-291,2601,2731,2351,268198,5001,268
2019-11-281,2881,2941,2511,256161,1001,256
2019-11-271,2511,2871,2421,281249,8001,281
2019-11-261,2691,2741,2451,24598,7001,245
2019-11-251,2601,2771,2571,261130,5001,261
2019-11-221,2451,2601,2421,248110,2001,248
2019-11-211,2581,2681,2311,250174,5001,250
2019-11-201,2261,2561,2261,245147,5001,245
2019-11-191,2351,2411,2151,215182,2001,215
2019-11-181,2111,2601,2111,249240,5001,249
2019-11-151,2101,2321,1911,220406,3001,220
2019-11-141,2231,2281,1901,202296,3001,202
2019-11-131,2501,2531,2241,232252,7001,232
2019-11-121,2791,2791,2331,263276,0001,263
2019-11-111,3071,3301,2591,262363,7001,262
2019-11-081,2931,3381,2561,2901,108,5001,290
2019-11-071,4281,4281,3831,413664,0001,413
2019-11-061,4511,4571,4131,438241,6001,438
2019-11-051,4461,4821,4421,450213,7001,450
2019-11-011,4301,4411,4111,422143,9001,422
2019-10-311,4271,4401,4101,426116,3001,426
2019-10-301,4391,4391,4061,420210,3001,420
2019-10-291,4651,4741,4481,448111,6001,448
2019-10-281,5161,5161,4551,455211,2001,455
2019-10-251,4721,5021,4671,486185,9001,486
2019-10-241,4601,4681,4421,45582,1001,455
2019-10-231,4321,4561,4231,45283,0001,452
2019-10-211,4321,4471,4171,42392,6001,423
2019-10-181,4741,4771,4251,445234,8001,445
2019-10-171,4501,4641,4361,458117,2001,458
2019-10-161,4901,5061,4381,446206,3001,446
2019-10-151,4621,4841,4621,468125,9001,468
2019-10-111,4211,4541,4201,445146,5001,445
2019-10-101,4781,4781,4141,420279,8001,420
2019-10-091,4891,5231,4781,478180,0001,478
2019-10-081,4751,5281,4651,506288,2001,506
2019-10-071,4901,4901,4401,458164,8001,458
2019-10-041,4111,4721,4111,466362,1001,466
2019-10-031,4221,4271,4001,417153,8001,417
2019-10-021,4001,4621,3971,450187,6001,450
2019-10-011,4521,4601,3951,413168,3001,413
2019-09-301,4251,4531,4201,450224,5001,450
2019-09-271,4481,4481,4021,419398,3001,419
2019-09-261,4761,4761,3801,395705,5001,395
2019-09-251,5331,5331,4601,475519,0001,475
2019-09-241,5071,5571,5071,533172,9001,533
2019-09-201,4931,5241,4831,503153,4001,503
2019-09-191,5031,5271,4831,491158,3001,491
2019-09-181,5501,5571,4891,502240,5001,502
2019-09-171,5391,5741,5151,561346,8001,561
2019-09-131,5621,5621,5361,542114,4001,542
2019-09-121,5891,5891,5461,560133,8001,560
2019-09-111,5671,6131,5441,589173,1001,589
2019-09-101,6501,6591,5571,564232,1001,564
2019-09-091,5851,6381,5761,636136,5001,636
2019-09-061,6091,6171,5731,588151,9001,588
2019-09-051,6281,6421,6051,607141,0001,607
2019-09-041,6521,6521,6031,628125,1001,628
2019-09-031,6161,6681,5951,647126,1001,647
2019-09-021,6591,6591,6121,634122,1001,634
2019-08-301,6411,6771,6171,659139,4001,659
2019-08-291,6301,6301,5751,623171,6001,623
2019-08-281,6851,6851,6161,628207,8001,628
2019-08-271,6911,7051,6251,700223,9001,700
2019-08-261,6721,6851,6551,665155,0001,665
2019-08-231,7481,7751,7071,717139,2001,717
2019-08-221,8161,8241,7361,743210,3001,743
2019-08-211,7791,8091,7561,798120,4001,798
2019-08-201,8061,8421,7771,790133,1001,790
2019-08-191,8001,8241,7561,812219,1001,812
2019-08-161,8601,8791,7901,815276,2001,815
2019-08-151,8631,9111,8551,880199,3001,880
2019-08-141,9101,9621,9101,922319,3001,922
2019-08-131,8221,9801,8201,907652,8001,907
2019-08-091,8291,9481,7491,8582,104,7001,858
2019-08-081,5701,6081,5501,589385,3001,589
2019-08-071,5711,6251,5571,566196,2001,566
2019-08-061,4731,5901,4711,558227,1001,558
2019-08-051,6291,6291,5121,575279,4001,575
2019-08-021,6511,6741,6161,639339,8001,639
2019-08-011,6761,6971,6641,68676,3001,686
2019-07-311,6731,7071,6561,696119,7001,696
2019-07-301,7241,7301,6551,677302,2001,677
2019-07-291,7451,7731,7251,735147,3001,735
2019-07-261,7231,7461,6941,738182,9001,738
2019-07-251,6951,7301,6951,727112,2001,727
2019-07-241,7091,7201,6801,69174,1001,691
2019-07-231,6751,7041,6691,70181,8001,701
2019-07-221,7101,7101,6551,674197,2001,674
2019-07-191,6781,7321,6351,703335,5001,703
2019-07-181,7421,7581,6731,679404,7001,679
2019-07-171,7641,7641,7251,76372,4001,763
2019-07-161,7191,7821,7101,756120,5001,756
2019-07-121,7701,7701,6961,726182,2001,726
2019-07-111,7661,7711,7311,767202,6001,767
2019-07-101,7521,7791,7321,74894,9001,748
2019-07-091,7711,7991,7411,746213,9001,746
2019-07-081,8181,8651,7571,763289,9001,763
2019-07-051,8001,8251,7401,810261,4001,810
2019-07-041,7481,8241,7071,807370,9001,807
2019-07-031,7341,7461,6871,740168,0001,740
2019-07-021,7071,7371,6761,722140,4001,722
2019-07-011,7011,7521,6521,707249,8001,707
2019-06-281,6221,6741,5911,664165,1001,664
2019-06-271,6871,6871,5901,627353,0001,627
2019-06-261,6931,6981,6421,684164,1001,684
2019-06-251,7521,7521,6801,704197,4001,704
2019-06-241,7781,7961,6981,759355,5001,759
2019-06-211,8101,8401,7551,804246,5001,804
2019-06-201,6981,8241,6891,793408,8001,793
2019-06-191,6991,7151,6501,684138,8001,684
2019-06-181,7611,7611,6441,686294,6001,686
2019-06-171,7151,7711,7071,740172,4001,740
2019-06-141,6871,7251,6751,720112,5001,720
2019-06-131,6851,7201,6641,684121,8001,684
2019-06-121,7091,7711,6791,716223,9001,716
2019-06-111,7261,7291,6771,693202,1001,693
2019-06-101,6241,7431,6081,725399,1001,725
2019-06-071,6201,6261,5521,613237,4001,613
2019-06-061,6651,6701,5901,599197,0001,599
2019-06-051,6731,6841,6201,652233,0001,652
2019-06-041,6161,6571,5771,628327,6001,628
2019-06-031,5521,6221,5211,576361,5001,576
2019-05-311,4911,6401,4851,584541,4001,584
2019-05-301,5061,6121,4261,503882,7001,503
2019-05-291,5711,5831,5181,523115,5001,523
2019-05-281,6041,6161,5571,586142,4001,586
2019-05-271,6001,6401,5851,619107,4001,619
2019-05-241,5621,5981,5411,596143,7001,596
2019-05-231,6001,6261,5291,602168,7001,602
2019-05-221,6711,6711,6081,615133,8001,615
2019-05-211,6581,6961,6161,662183,2001,662
2019-05-201,5731,7121,5631,667553,3001,667
2019-05-171,5851,7361,5581,5741,279,1001,574
2019-05-161,4591,5541,3701,5541,004,3001,554
2019-05-151,2951,3011,2211,254347,6001,254
2019-05-141,2761,2951,2481,287237,2001,287
2019-05-131,3691,3781,3131,318186,2001,318
2019-05-101,3761,4281,3211,361381,3001,361
2019-05-091,4941,4941,3481,368822,5001,368
2019-05-081,4711,5011,4511,499131,0001,499
2019-05-071,5001,5591,4931,507383,0001,507
2019-04-261,4361,4981,4261,488208,3001,488
2019-04-251,4461,4601,4251,46089,7001,460
2019-04-241,4451,4571,4241,447117,4001,447
2019-04-231,4451,4741,4161,430173,3001,430
2019-04-221,5001,5061,4421,453368,3001,453
2019-04-191,3871,4601,3781,442321,9001,442
2019-04-181,3981,4311,3571,364215,7001,364
2019-04-171,3381,3951,3331,389190,4001,389
2019-04-161,3441,3471,3271,33574,3001,335
2019-04-151,3411,3511,3221,333143,7001,333
2019-04-121,3451,3541,3161,330106,5001,330
2019-04-111,3221,3441,3151,33367,4001,333
2019-04-101,3191,3501,3111,328100,8001,328
2019-04-091,3531,3791,3171,332150,3001,332
2019-04-081,3851,3861,3321,343268,2001,343
2019-04-051,4021,4121,3861,39397,3001,393
2019-04-041,4201,4541,3981,398145,5001,398
2019-04-031,4001,4251,3821,393156,4001,393
2019-04-021,4351,4601,3611,419267,6001,419
2019-04-011,4501,4901,4251,439329,3001,439
2019-03-291,4151,4681,4031,433369,6001,433
2019-03-281,3851,4231,3621,409144,9001,409
2019-03-271,3301,4241,3301,404214,0001,404
2019-03-261,3461,3531,2951,330162,7001,330
2019-03-251,3121,3431,2911,328100,2001,328
2019-03-221,3571,3851,3311,356243,2001,356
2019-03-201,3361,3581,3081,343152,8001,343
2019-03-191,4171,4261,3431,347274,2001,347
2019-03-181,3231,4381,3141,411387,4001,411
2019-03-151,3161,3481,2981,330157,0001,330
2019-03-141,2511,3191,2501,317159,7001,317
2019-03-131,3181,3351,2361,246356,2001,246
2019-03-121,2841,3181,2761,295176,1001,295
2019-03-111,2701,2861,2431,26085,7001,260
2019-03-081,2361,2641,2221,251159,1001,251
2019-03-071,2361,2731,2161,266172,8001,266
2019-03-061,1781,2591,1601,257191,8001,257
2019-03-051,1751,2071,1751,18853,4001,188
2019-03-041,2101,2241,1881,18862,4001,188
2019-03-011,1751,2071,1691,20496,4001,204
2019-02-281,2171,2171,1751,17554,5001,175
2019-02-271,2101,2151,1881,21157,3001,211
2019-02-261,2471,2481,1811,204119,2001,204
2019-02-251,2251,2451,2071,24172,2001,241
2019-02-221,2081,2271,1931,22593,5001,225
2019-02-211,2541,2541,2011,206249,2001,206
2019-02-201,3001,3001,2521,264141,2001,264
2019-02-191,3001,3521,2831,300102,6001,300
2019-02-181,3231,3281,2971,30568,0001,305
2019-02-151,2811,3201,2671,29795,6001,297
2019-02-141,3401,3451,2641,267132,4001,267
2019-02-131,3501,3571,3071,329116,8001,329
2019-02-121,2531,3581,2441,350252,6001,350
2019-02-081,2951,3491,2411,261382,6001,261
2019-02-071,2971,3391,2601,287254,0001,287
2019-02-061,2941,3041,2641,303125,9001,303
2019-02-051,2601,2931,2501,293102,0001,293
2019-02-041,3091,3101,2441,256183,1001,256
2019-02-011,2001,2991,1891,296311,9001,296
2019-01-311,1371,2071,1371,198174,3001,198
2019-01-301,2011,2021,1091,120226,2001,120
2019-01-291,2101,2201,1691,218102,6001,218
2019-01-281,1951,2291,1731,214105,5001,214
2019-01-251,1981,2251,1731,198128,1001,198
2019-01-241,1541,1931,1381,182124,4001,182
2019-01-231,1541,1901,1361,144103,0001,144
2019-01-221,1471,1891,1341,178133,5001,178
2019-01-211,2351,2351,1421,149177,7001,149
2019-01-181,2111,2381,2031,217137,6001,217
2019-01-171,1951,2401,1911,209156,4001,209
2019-01-161,2081,2301,1781,185136,5001,185
2019-01-151,1491,2211,1491,186187,6001,186
2019-01-111,1201,1881,1141,161238,9001,161
2019-01-101,1811,1971,0951,111497,8001,111
2019-01-091,3001,3051,1681,178597,7001,178
2019-01-081,3351,3401,2941,325203,4001,325
2019-01-071,3581,3681,2831,333437,3001,333
2019-01-041,2061,3401,2031,334615,2001,334

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