1. HOME >
  2. 株価時系列 >
  3. 4208

4208 UBE(株) 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
2025-04-042,021.52,033.51,953.51,9951,246,4001,995
2025-04-032,1002,1232,0812,098.5972,8002,098.50
2025-04-022,226.52,230.52,1892,194856,6002,194
2025-04-012,215.52,243.52,194.52,2061,203,2002,206
2025-03-312,2192,2202,168.52,174.5721,6002,174.50
2025-03-282,2702,273.52,2382,241.5475,8002,241.50
2025-03-272,313.52,3182,2922,312.5486,6002,312.50
2025-03-262,3052,312.52,293.52,304.5556,5002,304.50
2025-03-252,2842,3132,275.52,313584,2002,313
2025-03-242,3102,3142,2832,303537,5002,303
2025-03-212,322.52,3312,3052,305779,1002,305
2025-03-192,3202,3532,3172,326618,8002,326
2025-03-182,330.52,338.52,316.52,319.5382,3002,319.50
2025-03-172,3132,3252,3052,325325,3002,325
2025-03-142,2752,299.52,2752,294330,4002,294
2025-03-132,3002,3202,2862,291400,6002,291
2025-03-122,2722,2892,2682,280435,8002,280
2025-03-112,3062,317.52,273.52,292.5483,9002,292.50
2025-03-102,3402,356.52,3262,328415,3002,328
2025-03-072,270.52,3552,2662,348.5712,7002,348.50
2025-03-062,2842,296.52,2732,284503,2002,284
2025-03-052,252.52,285.52,252.52,271.5618,2002,271.50
2025-03-042,2302,2712,222.52,250433,1002,250
2025-03-032,236.52,246.52,225.52,242375,6002,242
2025-02-282,2602,2622,2202,223.5519,8002,223.50
2025-02-272,228.52,263.52,228.52,263.5539,4002,263.50
2025-02-262,2352,2502,2242,242.5357,4002,242.50
2025-02-252,237.52,2602,234.52,241.5373,2002,241.50
2025-02-212,2002,2512,2002,240641,5002,240
2025-02-202,2142,214.52,185.52,200.5566,6002,200.50
2025-02-192,2232,2422,2222,228.5389,9002,228.50
2025-02-182,207.52,238.52,2032,234446,1002,234
2025-02-172,264.52,266.52,215.52,220591,2002,220
2025-02-142,265.52,2752,246.52,267489,5002,267
2025-02-132,247.52,279.52,2412,272.5726,0002,272.50
2025-02-122,2722,2772,229.52,241.5449,7002,241.50
2025-02-102,2612,274.52,242.52,250.5470,3002,250.50
2025-02-072,2472,269.52,219.52,261615,5002,261
2025-02-062,2242,258.52,2182,232.5747,9002,232.50
2025-02-052,2592,2872,240.52,247.5671,5002,247.50
2025-02-042,236.52,242.52,2182,220654,6002,220
2025-02-032,2652,2702,2032,2171,643,2002,217
2025-01-312,276.52,286.52,258.52,286.5925,3002,286.50
2025-01-302,3162,3162,2722,293.5986,0002,293.50
2025-01-292,3282,3632,303.52,329.51,235,5002,329.50
2025-01-282,350.52,353.52,3242,328260,4002,328
2025-01-272,3402,3542,327.52,353516,3002,353
2025-01-242,3352,3462,3242,328.5262,7002,328.50
2025-01-232,3212,3372,3092,335251,8002,335
2025-01-222,3092,3412,297.52,341291,2002,341
2025-01-212,3252,3322,3072,314.5275,5002,314.50
2025-01-202,3102,3242,300.52,316247,3002,316
2025-01-172,2852,3052,268.52,297359,6002,297
2025-01-162,3062,313.52,2772,287.5631,7002,287.50
2025-01-152,3202,329.52,2932,301.5349,8002,301.50
2025-01-142,3362,344.52,2932,304.5558,7002,304.50
2025-01-102,3562,3612,3312,347374,9002,347
2025-01-092,3722,3722,3512,364279,2002,364
2025-01-082,4002,4042,3782,379.5364,8002,379.50
2025-01-072,3972,4162,3702,404465,6002,404
2025-01-062,4202,4252,3932,396321,9002,396

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株