1. HOME >
  2. 株価時系列 >
  3. 3937 >
  4. 2020年

3937 (株)Ubicomホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7054,0003,7003,985210,4003,985
2020-12-293,6453,7803,6303,770112,6003,770
2020-12-283,6603,7503,6303,660109,8003,660
2020-12-253,7303,8703,6653,725141,8003,725
2020-12-243,6303,6953,5403,660127,7003,660
2020-12-233,4353,5903,3853,590102,1003,590
2020-12-223,5103,5553,4453,455118,0003,455
2020-12-213,5103,7153,5003,580201,1003,580
2020-12-183,6503,6803,4353,505198,7003,505
2020-12-173,3553,5853,3253,540241,3003,540
2020-12-163,2103,3303,1603,325118,3003,325
2020-12-153,2703,2853,1303,210112,4003,210
2020-12-143,3053,3053,2203,27088,0003,270
2020-12-113,2203,3503,1803,310116,2003,310
2020-12-103,3803,4153,2303,280144,8003,280
2020-12-093,4553,5553,4003,425100,6003,425
2020-12-083,3203,4603,2603,45574,7003,455
2020-12-073,4803,4803,3203,340128,9003,340
2020-12-043,4553,5103,3703,475152,0003,475
2020-12-033,6703,7153,4953,505170,2003,505
2020-12-023,5803,6753,5153,670165,9003,670
2020-12-013,6903,7603,5103,510258,7003,510
2020-11-303,4053,6003,4003,580323,3003,580
2020-11-273,1253,4203,0703,410373,8003,410
2020-11-263,0353,2002,9803,065187,3003,065
2020-11-253,0903,0902,9522,968112,5002,968
2020-11-243,0503,1553,0153,125137,1003,125
2020-11-202,9513,0452,9233,04098,8003,040
2020-11-192,9893,0152,9032,931133,8002,931
2020-11-182,9303,0652,9232,989142,1002,989
2020-11-173,1303,1602,8122,938280,3002,938
2020-11-163,1353,3103,1103,270144,1003,270
2020-11-132,9523,2452,9223,180411,1003,180
2020-11-122,8062,8062,7272,752120,5002,752
2020-11-112,6662,7672,5992,706104,4002,706
2020-11-102,8472,8902,7002,725155,3002,725
2020-11-092,9693,0202,9082,94793,9002,947
2020-11-062,9632,9882,8112,852132,3002,852
2020-11-052,7882,8952,7882,888141,1002,888
2020-11-042,6042,7202,6042,71882,8002,718
2020-11-022,6582,7242,5532,587116,9002,587
2020-10-302,7002,7202,6572,708126,2002,708
2020-10-292,6802,7422,6322,722141,0002,722
2020-10-282,6382,7472,6272,723106,8002,723
2020-10-272,5262,7192,4792,657170,4002,657
2020-10-262,7582,7652,5402,546285,6002,546
2020-10-232,8402,8402,7042,773206,6002,773
2020-10-222,9362,9742,8422,890136,7002,890
2020-10-213,0303,0952,9662,966102,6002,966
2020-10-203,0003,0752,9963,045116,0003,045
2020-10-193,0453,0502,9053,040195,2003,040
2020-10-163,1203,1553,0553,105152,5003,105
2020-10-153,1903,2153,0503,175177,3003,175
2020-10-143,0653,2453,0103,235181,9003,235
2020-10-133,1203,1452,9903,070166,8003,070
2020-10-123,0603,1253,0053,105250,7003,105
2020-10-092,9803,0302,8612,994374,4002,994
2020-10-082,7832,9422,7832,936248,7002,936
2020-10-072,6852,8162,6392,804149,3002,804
2020-10-062,7002,7092,5612,708227,3002,708
2020-10-052,7732,7982,6422,701252,5002,701
2020-10-022,7892,8042,6752,727458,4002,727
2020-09-302,6312,6892,6072,644285,2002,644
2020-09-292,5502,6552,5482,623276,9002,623
2020-09-282,5402,6052,4812,518342,5002,518
2020-09-252,3102,5522,3102,488499,9002,488
2020-09-242,2802,3202,2292,299259,5002,299
2020-09-232,2152,3192,2102,280314,7002,280
2020-09-182,2022,2362,1712,191201,6002,191
2020-09-172,0842,1702,0742,169294,3002,169
2020-09-161,9672,0691,9522,069205,4002,069
2020-09-152,0012,0031,9451,966143,6001,966
2020-09-141,9812,0011,9331,995187,5001,995
2020-09-111,8651,9101,8511,91068,5001,910
2020-09-101,8841,9171,8581,86181,8001,861
2020-09-091,8621,8841,8301,875119,3001,875
2020-09-081,9231,9231,8661,894110,6001,894
2020-09-071,9361,9401,8921,923149,2001,923
2020-09-041,9201,9631,9081,941134,3001,941
2020-09-032,0172,0441,9751,999127,7001,999
2020-09-022,0202,0491,9702,000218,3002,000
2020-09-011,9152,0111,8932,008251,8002,008
2020-08-311,8521,8851,8391,881122,8001,881
2020-08-281,9181,9351,7811,821222,2001,821
2020-08-271,9091,9461,8921,909147,5001,909
2020-08-261,9091,9091,8521,888162,4001,888
2020-08-251,9401,9451,8971,898125,1001,898
2020-08-241,9451,9461,9091,939143,9001,939
2020-08-211,9511,9571,9251,956153,4001,956
2020-08-202,0132,0131,9531,957145,4001,957
2020-08-191,9832,0281,9712,018124,1002,018
2020-08-181,9641,9991,9301,983180,7001,983
2020-08-172,0302,0301,9721,978210,3001,978
2020-08-142,0372,0631,9532,035557,1002,035
2020-08-132,0942,1962,0802,187306,5002,187
2020-08-122,1002,1002,0342,07297,2002,072
2020-08-112,0902,1132,0112,110117,7002,110
2020-08-072,1002,1252,0802,10081,8002,100
2020-08-062,0802,1132,0452,104120,4002,104
2020-08-052,1412,1572,0562,103218,0002,103
2020-08-042,2242,2602,1632,184110,8002,184
2020-08-032,2742,2832,2082,223129,5002,223
2020-07-312,2882,3302,2282,273123,0002,273
2020-07-302,2102,2932,2042,287110,6002,287
2020-07-292,2562,2592,1882,228108,6002,228
2020-07-282,2832,3472,2662,276187,5002,276
2020-07-272,1942,2742,1822,25998,0002,259
2020-07-222,1932,2722,1662,220137,6002,220
2020-07-212,1812,2272,1532,19191,8002,191
2020-07-202,0922,1642,0882,15395,8002,153
2020-07-172,1262,1372,0262,095141,2002,095
2020-07-162,0782,1872,0782,126115,6002,126
2020-07-152,0562,0922,0152,08692,4002,086
2020-07-142,0762,0982,0222,055132,9002,055
2020-07-132,0552,1062,0202,106132,8002,106
2020-07-102,0502,1102,0502,066120,7002,066
2020-07-092,1302,1602,0422,076206,9002,076
2020-07-082,1702,1702,0982,123169,2002,123
2020-07-072,0952,1782,0862,178163,8002,178
2020-07-062,0922,1452,0552,095198,7002,095
2020-07-032,1122,1752,0652,114209,9002,114
2020-07-022,2802,2901,9632,111623,6002,111
2020-07-012,3472,3732,2652,320226,7002,320
2020-06-302,3302,3882,2602,301256,4002,301
2020-06-292,3402,3682,2542,293293,7002,293
2020-06-262,2792,3282,2612,325215,3002,325
2020-06-252,2452,3052,2212,278172,7002,278
2020-06-242,2712,3092,2202,295264,8002,295
2020-06-232,2402,3132,2232,282259,1002,282
2020-06-222,2482,2592,1792,234261,7002,234
2020-06-192,1512,1952,0912,171329,1002,171
2020-06-182,2202,3422,0972,172706,0002,172
2020-06-172,1002,2492,0902,207469,8002,207
2020-06-161,9132,1171,9082,110558,6002,110
2020-06-151,8781,9561,8411,844238,9001,844
2020-06-121,8201,8901,7761,866255,0001,866
2020-06-111,8971,9691,8671,900320,3001,900
2020-06-101,7971,9221,7771,878327,9001,878
2020-06-091,7451,7941,7041,791187,5001,791
2020-06-081,7001,7421,6641,737156,0001,737
2020-06-051,7151,7151,6591,694209,7001,694
2020-06-041,7801,8101,7171,739250,1001,739
2020-06-031,8031,8101,7151,779276,4001,779
2020-06-021,7601,8061,7331,783348,7001,783
2020-06-011,6781,7701,6581,755486,2001,755
2020-05-291,6111,6561,5701,648255,6001,648
2020-05-281,5951,6541,5891,627308,5001,627
2020-05-271,6231,6891,5571,589465,0001,589
2020-05-261,7621,7801,6071,6381,148,1001,638
2020-05-251,4771,5411,4471,492432,8001,492
2020-05-221,3761,4521,3761,447141,2001,447
2020-05-211,4481,4481,3791,387106,6001,387
2020-05-201,3701,4471,3701,440161,1001,440
2020-05-191,3531,3721,3161,37277,5001,372
2020-05-181,3061,3321,2871,31285,6001,312
2020-05-151,3091,3101,2701,30572,1001,305
2020-05-141,3401,3651,2961,30669,8001,306
2020-05-131,3241,3481,3071,34258,7001,342
2020-05-121,3401,3591,3201,35380,8001,353
2020-05-111,3421,3591,3121,34279,6001,342
2020-05-081,3301,3781,3161,34172,4001,341
2020-05-071,2651,3251,2651,32186,6001,321
2020-05-011,2701,2771,2321,27279,0001,272
2020-04-301,3151,3151,2771,29267,7001,292
2020-04-281,2381,2821,2271,27558,7001,275
2020-04-271,2751,2921,2431,24561,6001,245
2020-04-241,2401,2521,2141,24456,2001,244
2020-04-231,2181,2531,2181,24067,2001,240
2020-04-221,2601,2621,2031,213158,6001,213
2020-04-211,3231,3351,2741,290101,0001,290
2020-04-201,3161,3481,3081,33969,2001,339
2020-04-171,3501,3661,3061,31988,4001,319
2020-04-161,2961,3541,2891,35087,0001,350
2020-04-151,2811,3301,2701,305141,3001,305
2020-04-141,2901,3201,2631,280142,8001,280
2020-04-131,2811,3231,2661,275105,2001,275
2020-04-101,3021,3151,2511,300101,0001,300
2020-04-091,2801,3401,2601,301171,6001,301
2020-04-081,1811,2611,1811,23686,9001,236
2020-04-071,1891,2451,1631,202156,4001,202
2020-04-061,0811,1591,0641,146211,5001,146
2020-04-031,1671,1871,0691,100311,0001,100
2020-04-021,2801,3071,1741,188247,0001,188
2020-04-011,3901,3901,2901,295125,0001,295
2020-03-311,3961,4251,3631,390190,5001,390
2020-03-301,3281,3981,3021,394168,0001,394
2020-03-271,4001,4421,3301,393178,1001,393
2020-03-261,3461,4351,3431,366209,1001,366
2020-03-251,2901,4241,2311,386415,4001,386
2020-03-241,2851,2941,2151,260218,3001,260
2020-03-231,2661,2661,1471,255152,9001,255
2020-03-191,2191,2671,1901,265204,1001,265
2020-03-181,2381,2871,2061,206192,4001,206
2020-03-171,0761,2511,0631,234236,8001,234
2020-03-161,1101,1791,0831,099155,1001,099
2020-03-131,0681,1651,0501,096301,2001,096
2020-03-121,1191,2301,1191,179278,1001,179
2020-03-111,2211,2501,1521,155243,9001,155
2020-03-101,0951,2351,0581,221263,7001,221
2020-03-091,1421,1751,1101,125187,2001,125
2020-03-061,1841,2401,1801,202191,2001,202
2020-03-051,2291,2561,2001,217256,1001,217
2020-03-041,1151,2101,1081,186204,1001,186
2020-03-031,2541,2541,1371,145121,8001,145
2020-03-021,0701,2111,0701,166153,0001,166
2020-02-281,0921,1291,0741,096298,5001,096
2020-02-271,1991,2121,1481,162300,3001,162
2020-02-261,2331,2551,1661,200188,4001,200
2020-02-251,2101,2641,1991,244182,2001,244
2020-02-211,3241,3501,3151,31562,0001,315
2020-02-201,3891,3931,3191,319160,3001,319
2020-02-191,3301,3861,3291,370154,9001,370
2020-02-181,3931,3931,3091,310248,0001,310
2020-02-171,4081,4431,3851,406148,7001,406
2020-02-141,5071,5071,4551,462120,3001,462
2020-02-131,4961,5261,4771,512133,8001,512
2020-02-121,4681,5181,4421,496197,9001,496
2020-02-101,5311,5311,4311,431319,8001,431
2020-02-071,3801,5771,3791,5311,168,2001,531
2020-02-061,4001,4031,3731,376255,0001,376
2020-02-051,3881,4031,3661,386173,1001,386
2020-02-041,3511,3751,3361,368138,7001,368
2020-02-031,2761,3471,2741,335138,9001,335
2020-01-311,3001,3451,2921,336175,8001,336
2020-01-301,3391,3701,2701,300208,1001,300
2020-01-291,3641,3851,3291,345139,8001,345
2020-01-281,3021,3401,2901,339116,8001,339
2020-01-271,3391,3541,2951,332259,4001,332
2020-01-241,3821,3941,3571,394148,7001,394
2020-01-231,3801,3941,3721,39091,5001,390
2020-01-221,3851,4071,3771,38479,9001,384
2020-01-211,4101,4101,3701,381137,1001,381
2020-01-201,3811,4111,3811,410143,9001,410
2020-01-171,4201,4201,3651,377228,8001,377
2020-01-161,3531,4091,3441,403227,7001,403
2020-01-151,3661,3701,3391,353225,7001,353
2020-01-141,4041,4301,3481,371400,5001,371
2020-01-101,3451,3881,3431,374397,5001,374
2020-01-091,3121,3301,2971,324363,1001,324
2020-01-081,2451,2851,2111,274289,2001,274
2020-01-071,2351,2641,2351,254162,3001,254
2020-01-061,2201,2561,2131,222218,3001,222

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