株式
  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
2025-07-142,288.52,309.52,2762,298380,0002,298
2025-07-112,3102,321.52,292.52,298.5414,4002,298.50
2025-07-102,3012,3202,291.52,294.5540,5002,294.50
2025-07-092,2802,3142,274.52,288528,2002,288
2025-07-082,231.52,268.52,2302,268.5378,3002,268.50
2025-07-072,2672,270.52,2452,245.5314,6002,245.50
2025-07-042,2852,291.52,272.52,279.5451,4002,279.50
2025-07-032,2682,2902,2612,284425,6002,284
2025-07-022,242.52,280.52,240.52,273403,1002,273
2025-07-012,2502,252.52,2352,245461,1002,245
2025-06-302,2802,284.52,258.52,262496,9002,262
2025-06-272,2502,2802,241.52,272.5903,5002,272.50
2025-06-262,219.52,236.52,2192,230.5357,6002,230.50
2025-06-252,205.52,210.52,1912,207.5439,2002,207.50
2025-06-242,2202,231.52,1952,201402,4002,201
2025-06-232,2152,2172,1842,194342,6002,194
2025-06-202,2252,229.52,2172,218521,5002,218
2025-06-192,2552,2632,225.52,231.5282,3002,231.50
2025-06-182,247.52,264.52,2452,255394,8002,255
2025-06-172,2372,259.52,236.52,252.5418,8002,252.50
2025-06-162,243.52,2502,2292,231.5331,0002,231.50
2025-06-132,2602,2672,2242,227476,0002,227
2025-06-122,292.52,3002,267.52,267.5430,8002,267.50
2025-06-112,257.52,304.52,2562,302735,2002,302
2025-06-102,258.52,2892,238.52,240734,2002,240
2025-06-092,2402,241.52,2042,208.5376,5002,208.50
2025-06-062,2202,2362,2182,227.5410,9002,227.50
2025-06-052,211.52,2332,200.52,220524,4002,220
2025-06-042,2432,2502,2302,230408,2002,230
2025-06-032,230.52,251.52,223.52,243372,9002,243
2025-06-022,2422,2512,216.52,240417,0002,240
2025-05-302,2522,273.52,2482,263465,9002,263
2025-05-292,2442,2702,2432,270389,0002,270
2025-05-282,2602,264.52,242.52,242.5402,2002,242.50
2025-05-272,2332,2472,2162,245.5431,2002,245.50
2025-05-262,231.52,234.52,2172,228406,9002,228
2025-05-232,231.52,2322,2142,221.5330,0002,221.50
2025-05-222,2002,2442,192.52,231572,1002,231
2025-05-212,249.52,254.52,2232,237622,2002,237
2025-05-202,2002,281.52,1852,2231,371,5002,223
2025-05-192,1572,201.52,1572,192.5572,5002,192.50
2025-05-162,147.52,156.52,1312,153.5382,8002,153.50
2025-05-152,151.52,1652,1342,149.5676,5002,149.50
2025-05-142,198.52,2022,1402,190851,2002,190
2025-05-132,2652,2992,180.52,1851,522,2002,185
2025-05-122,2582,2612,2322,259.5583,9002,259.50
2025-05-092,2282,2582,213.52,248657,4002,248
2025-05-082,186.52,229.52,1402,2051,596,5002,205
2025-05-072,0802,0912,0732,086.5398,9002,086.50
2025-05-022,077.52,0902,0712,076416,5002,076
2025-05-012,0802,084.52,061.52,077479,5002,077
2025-04-302,0952,0992,083.52,087430,6002,087
2025-04-282,0812,0902,0732,077360,7002,077
2025-04-252,056.52,0852,052.52,081685,0002,081
2025-04-242,065.52,076.52,043.52,044.5530,9002,044.50
2025-04-232,0942,0942,0452,045606,7002,045
2025-04-222,0102,034.52,0102,028475,0002,028
2025-04-212,0162,0212,002.52,014.5377,2002,014.50
2025-04-182,006.52,024.52,0012,016361,8002,016
2025-04-171,9801,989.51,9661,986339,0001,986
2025-04-161,9851,991.51,9581,965.5362,1001,965.50
2025-04-151,9701,9781,9561,977410,6001,977
2025-04-141,9701,9741,9481,970356,9001,970
2025-04-111,9141,954.51,8811,948.5633,1001,948.50
2025-04-102,0072,0071,950.51,984609,0001,984
2025-04-091,8661,872.51,8231,847900,2001,847
2025-04-081,9001,948.51,8981,944.5873,8001,944.50
2025-04-071,8001,8721,788.51,832.51,166,1001,832.50
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