4208 UBE(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,663.5 | 2,676 | 2,644 | 2,652.5 | 368,400 | 2,652.50 |
| 2024-07-25 | 2,672 | 2,672 | 2,633.5 | 2,646.5 | 430,900 | 2,646.50 |
| 2024-07-24 | 2,750 | 2,755 | 2,675.5 | 2,682 | 417,100 | 2,682 |
| 2024-07-23 | 2,767 | 2,778 | 2,749 | 2,759.5 | 289,700 | 2,759.50 |
| 2024-07-22 | 2,770 | 2,776.5 | 2,737.5 | 2,750 | 305,900 | 2,750 |
| 2024-07-19 | 2,777 | 2,779.5 | 2,753 | 2,768.5 | 320,400 | 2,768.50 |
| 2024-07-18 | 2,788 | 2,804 | 2,778 | 2,783.5 | 388,100 | 2,783.50 |
| 2024-07-17 | 2,797 | 2,828.5 | 2,795.5 | 2,815 | 331,800 | 2,815 |
| 2024-07-16 | 2,799 | 2,806 | 2,771 | 2,776 | 460,600 | 2,776 |
| 2024-07-12 | 2,785.5 | 2,809 | 2,775 | 2,789 | 461,300 | 2,789 |
| 2024-07-11 | 2,795 | 2,825 | 2,785.5 | 2,819 | 476,500 | 2,819 |
| 2024-07-10 | 2,744.5 | 2,773 | 2,738 | 2,766.5 | 439,300 | 2,766.50 |
| 2024-07-09 | 2,754.5 | 2,769.5 | 2,735 | 2,764 | 465,300 | 2,764 |
| 2024-07-08 | 2,803.5 | 2,803.5 | 2,752 | 2,754 | 525,300 | 2,754 |
| 2024-07-05 | 2,870 | 2,876 | 2,804 | 2,806 | 430,400 | 2,806 |
| 2024-07-04 | 2,840 | 2,874.5 | 2,839.5 | 2,868 | 473,100 | 2,868 |
| 2024-07-03 | 2,817.5 | 2,855 | 2,817.5 | 2,837.5 | 464,900 | 2,837.50 |
| 2024-07-02 | 2,841.5 | 2,848.5 | 2,813.5 | 2,814 | 473,500 | 2,814 |
| 2024-07-01 | 2,858 | 2,870.5 | 2,826 | 2,850.5 | 416,400 | 2,850.50 |
| 2024-06-28 | 2,837 | 2,851.5 | 2,821 | 2,832.5 | 610,200 | 2,832.50 |
| 2024-06-27 | 2,806 | 2,846.5 | 2,804 | 2,841.5 | 602,200 | 2,841.50 |
| 2024-06-26 | 2,837 | 2,837 | 2,811.5 | 2,815.5 | 376,900 | 2,815.50 |
| 2024-06-25 | 2,822 | 2,845.5 | 2,805.5 | 2,842.5 | 416,700 | 2,842.50 |
| 2024-06-24 | 2,799 | 2,819.5 | 2,777 | 2,790 | 502,700 | 2,790 |
| 2024-06-21 | 2,755 | 2,789.5 | 2,751.5 | 2,775 | 786,200 | 2,775 |
| 2024-06-20 | 2,727.5 | 2,747 | 2,702.5 | 2,721.5 | 373,300 | 2,721.50 |
| 2024-06-19 | 2,700 | 2,756 | 2,700 | 2,752 | 413,100 | 2,752 |
| 2024-06-18 | 2,716.5 | 2,728 | 2,700.5 | 2,721 | 338,900 | 2,721 |
| 2024-06-17 | 2,756.5 | 2,756.5 | 2,664.5 | 2,684.5 | 537,400 | 2,684.50 |
| 2024-06-14 | 2,684.5 | 2,751.5 | 2,668 | 2,735 | 645,100 | 2,735 |
| 2024-06-13 | 2,739 | 2,739 | 2,672 | 2,674.5 | 574,000 | 2,674.50 |
| 2024-06-12 | 2,799 | 2,799 | 2,739 | 2,739 | 350,000 | 2,739 |
| 2024-06-11 | 2,791.5 | 2,816.5 | 2,787.5 | 2,792 | 404,700 | 2,792 |
| 2024-06-10 | 2,750 | 2,793 | 2,743.5 | 2,791.5 | 342,300 | 2,791.50 |
| 2024-06-07 | 2,765.5 | 2,769 | 2,737.5 | 2,755 | 566,000 | 2,755 |
| 2024-06-06 | 2,753.5 | 2,775.5 | 2,740 | 2,762.5 | 661,900 | 2,762.50 |
| 2024-06-05 | 2,820 | 2,820 | 2,767.5 | 2,777.5 | 650,400 | 2,777.50 |
| 2024-06-04 | 2,850.5 | 2,860 | 2,838.5 | 2,850 | 397,800 | 2,850 |
| 2024-06-03 | 2,895 | 2,915 | 2,879 | 2,885.5 | 350,500 | 2,885.50 |
| 2024-05-31 | 2,899 | 2,904.5 | 2,873 | 2,890.5 | 546,700 | 2,890.50 |
| 2024-05-30 | 2,860.5 | 2,881 | 2,828 | 2,878.5 | 319,400 | 2,878.50 |
| 2024-05-29 | 2,923 | 2,937 | 2,891 | 2,893.5 | 340,200 | 2,893.50 |
| 2024-05-28 | 2,904.5 | 2,930.5 | 2,891.5 | 2,927 | 345,900 | 2,927 |
| 2024-05-27 | 2,910 | 2,912.5 | 2,881 | 2,905 | 363,300 | 2,905 |
| 2024-05-24 | 2,917 | 2,925 | 2,899.5 | 2,917.5 | 350,500 | 2,917.50 |
| 2024-05-23 | 2,929 | 2,932.5 | 2,877 | 2,929 | 368,000 | 2,929 |
| 2024-05-22 | 2,970 | 2,976.5 | 2,915.5 | 2,929 | 460,100 | 2,929 |
| 2024-05-21 | 2,974.5 | 2,989.5 | 2,955 | 2,969.5 | 536,200 | 2,969.50 |
| 2024-05-20 | 2,922.5 | 2,975 | 2,922.5 | 2,951.5 | 367,400 | 2,951.50 |
| 2024-05-17 | 2,891.5 | 2,932.5 | 2,873.5 | 2,928 | 486,900 | 2,928 |
| 2024-05-16 | 2,950 | 2,973.5 | 2,888 | 2,924 | 536,000 | 2,924 |
| 2024-05-15 | 3,013 | 3,046 | 2,974 | 2,974 | 659,400 | 2,974 |
| 2024-05-14 | 3,008 | 3,098 | 2,982 | 3,014 | 1,360,300 | 3,014 |
| 2024-05-13 | 2,952 | 2,959 | 2,892 | 2,907.5 | 815,800 | 2,907.50 |
| 2024-05-10 | 2,935.5 | 2,978 | 2,935 | 2,965.5 | 583,200 | 2,965.50 |
| 2024-05-09 | 2,900 | 2,965 | 2,891.5 | 2,934 | 688,800 | 2,934 |
| 2024-05-08 | 2,870 | 2,916.5 | 2,865.5 | 2,892.5 | 664,100 | 2,892.50 |
| 2024-05-07 | 2,894 | 2,909.5 | 2,863 | 2,871 | 469,800 | 2,871 |
| 2024-05-02 | 2,868 | 2,870 | 2,841.5 | 2,865 | 326,900 | 2,865 |
| 2024-05-01 | 2,851 | 2,874.5 | 2,823.5 | 2,863.5 | 505,300 | 2,863.50 |
| 2024-04-30 | 2,830 | 2,898 | 2,815.5 | 2,890 | 812,200 | 2,890 |
| 2024-04-26 | 2,810 | 2,837.5 | 2,753 | 2,828 | 949,900 | 2,828 |
| 2024-04-25 | 2,752 | 2,759.5 | 2,731 | 2,738 | 374,700 | 2,738 |
| 2024-04-24 | 2,765 | 2,779 | 2,725 | 2,755.5 | 407,100 | 2,755.50 |
| 2024-04-23 | 2,806 | 2,811.5 | 2,757 | 2,763.5 | 381,900 | 2,763.50 |
| 2024-04-22 | 2,763 | 2,791.5 | 2,754 | 2,780 | 447,200 | 2,780 |
| 2024-04-19 | 2,757.5 | 2,779 | 2,708 | 2,741.5 | 393,000 | 2,741.50 |
| 2024-04-18 | 2,769 | 2,796 | 2,747.5 | 2,781 | 294,000 | 2,781 |
| 2024-04-17 | 2,780.5 | 2,785 | 2,727 | 2,748 | 765,300 | 2,748 |
| 2024-04-16 | 2,856 | 2,856 | 2,789.5 | 2,790.5 | 583,300 | 2,790.50 |
| 2024-04-15 | 2,783.5 | 2,862.5 | 2,762.5 | 2,858 | 541,800 | 2,858 |
| 2024-04-12 | 2,784 | 2,835 | 2,770 | 2,829.5 | 700,200 | 2,829.50 |
| 2024-04-11 | 2,753 | 2,805 | 2,753 | 2,784 | 495,200 | 2,784 |
| 2024-04-10 | 2,770.5 | 2,814 | 2,770.5 | 2,802 | 595,300 | 2,802 |
| 2024-04-09 | 2,756 | 2,769 | 2,736.5 | 2,768 | 316,800 | 2,768 |
| 2024-04-08 | 2,764 | 2,780 | 2,727.5 | 2,756 | 521,500 | 2,756 |
| 2024-04-05 | 2,709 | 2,746.5 | 2,695 | 2,746.5 | 410,700 | 2,746.50 |
| 2024-04-04 | 2,712 | 2,747 | 2,708 | 2,723 | 474,000 | 2,723 |
| 2024-04-03 | 2,631 | 2,711 | 2,631 | 2,701 | 544,900 | 2,701 |
| 2024-04-02 | 2,654.5 | 2,660.5 | 2,626.5 | 2,655.5 | 439,200 | 2,655.50 |
| 2024-04-01 | 2,725 | 2,731 | 2,634.5 | 2,650 | 497,600 | 2,650 |
| 2024-03-29 | 2,689 | 2,738.5 | 2,689 | 2,726.5 | 429,800 | 2,726.50 |
| 2024-03-28 | 2,689 | 2,714.5 | 2,681.5 | 2,689 | 516,900 | 2,689 |
| 2024-03-27 | 2,760.5 | 2,768.5 | 2,732.5 | 2,749.5 | 558,400 | 2,749.50 |
| 2024-03-26 | 2,740 | 2,756.5 | 2,715 | 2,725 | 460,500 | 2,725 |
| 2024-03-25 | 2,760 | 2,770.5 | 2,740.5 | 2,742.5 | 478,300 | 2,742.50 |
| 2024-03-22 | 2,775 | 2,788.5 | 2,744 | 2,758 | 560,100 | 2,758 |
| 2024-03-21 | 2,751 | 2,811 | 2,739.5 | 2,766 | 1,771,000 | 2,766 |
| 2024-03-19 | 2,620 | 2,647.5 | 2,614 | 2,647.5 | 381,000 | 2,647.50 |
| 2024-03-18 | 2,626 | 2,628 | 2,595.5 | 2,618 | 430,900 | 2,618 |
| 2024-03-15 | 2,571.5 | 2,607 | 2,570 | 2,606 | 567,100 | 2,606 |
| 2024-03-14 | 2,558.5 | 2,605 | 2,546 | 2,599 | 629,300 | 2,599 |
| 2024-03-13 | 2,553 | 2,563.5 | 2,536 | 2,539.5 | 267,600 | 2,539.50 |
| 2024-03-12 | 2,530 | 2,536.5 | 2,486 | 2,536.5 | 417,000 | 2,536.50 |
| 2024-03-11 | 2,567 | 2,573.5 | 2,512 | 2,543.5 | 507,600 | 2,543.50 |
| 2024-03-08 | 2,519 | 2,572 | 2,518.5 | 2,553 | 372,200 | 2,553 |
| 2024-03-07 | 2,586.5 | 2,590 | 2,527 | 2,530.5 | 425,800 | 2,530.50 |
| 2024-03-06 | 2,530 | 2,569.5 | 2,521.5 | 2,561 | 411,900 | 2,561 |
| 2024-03-05 | 2,509 | 2,538 | 2,502.5 | 2,534.5 | 435,000 | 2,534.50 |
| 2024-03-04 | 2,535 | 2,548 | 2,510 | 2,515 | 549,500 | 2,515 |
| 2024-03-01 | 2,525.5 | 2,537.5 | 2,501.5 | 2,529 | 519,000 | 2,529 |
| 2024-02-29 | 2,542 | 2,545.5 | 2,493.5 | 2,510.5 | 583,000 | 2,510.50 |
| 2024-02-28 | 2,542.5 | 2,565 | 2,542 | 2,555 | 285,200 | 2,555 |
| 2024-02-27 | 2,548 | 2,560.5 | 2,537.5 | 2,545.5 | 314,300 | 2,545.50 |
| 2024-02-26 | 2,582.5 | 2,585 | 2,545.5 | 2,553.5 | 371,700 | 2,553.50 |
| 2024-02-22 | 2,582 | 2,582 | 2,555.5 | 2,565.5 | 360,900 | 2,565.50 |
| 2024-02-21 | 2,560.5 | 2,572.5 | 2,540.5 | 2,560 | 303,900 | 2,560 |
| 2024-02-20 | 2,595 | 2,595 | 2,560.5 | 2,573 | 362,800 | 2,573 |
| 2024-02-19 | 2,573 | 2,585 | 2,562.5 | 2,582 | 274,400 | 2,582 |
| 2024-02-16 | 2,534 | 2,566 | 2,534 | 2,557 | 562,900 | 2,557 |
| 2024-02-15 | 2,520 | 2,535.5 | 2,499.5 | 2,531 | 382,300 | 2,531 |
| 2024-02-14 | 2,572.5 | 2,574.5 | 2,512 | 2,517.5 | 497,400 | 2,517.50 |
| 2024-02-13 | 2,529.5 | 2,575 | 2,514 | 2,566.5 | 661,400 | 2,566.50 |
| 2024-02-09 | 2,492 | 2,525.5 | 2,485 | 2,510 | 524,800 | 2,510 |
| 2024-02-08 | 2,560 | 2,560 | 2,496 | 2,505 | 655,800 | 2,505 |
| 2024-02-07 | 2,568.5 | 2,578 | 2,506 | 2,527.5 | 757,800 | 2,527.50 |
| 2024-02-06 | 2,627.5 | 2,627.5 | 2,529.5 | 2,562.5 | 1,796,500 | 2,562.50 |
| 2024-02-05 | 2,460 | 2,492 | 2,454.5 | 2,469 | 741,400 | 2,469 |
| 2024-02-02 | 2,444.5 | 2,444.5 | 2,416.5 | 2,429.5 | 337,400 | 2,429.50 |
| 2024-02-01 | 2,434 | 2,436.5 | 2,412 | 2,421 | 532,400 | 2,421 |
| 2024-01-31 | 2,429 | 2,464.5 | 2,421.5 | 2,463.5 | 393,600 | 2,463.50 |
| 2024-01-30 | 2,447 | 2,447.5 | 2,425 | 2,437.5 | 593,500 | 2,437.50 |
| 2024-01-29 | 2,427.5 | 2,457.5 | 2,425 | 2,453 | 505,200 | 2,453 |
| 2024-01-26 | 2,403.5 | 2,422.5 | 2,395 | 2,414 | 443,800 | 2,414 |
| 2024-01-25 | 2,385 | 2,426 | 2,384.5 | 2,421.5 | 411,800 | 2,421.50 |
| 2024-01-24 | 2,385 | 2,395 | 2,363.5 | 2,387.5 | 431,200 | 2,387.50 |
| 2024-01-23 | 2,400 | 2,414 | 2,382 | 2,385 | 380,700 | 2,385 |
| 2024-01-22 | 2,380 | 2,402.5 | 2,376.5 | 2,395 | 509,900 | 2,395 |
| 2024-01-19 | 2,383 | 2,387 | 2,364.5 | 2,369 | 360,900 | 2,369 |
| 2024-01-18 | 2,383 | 2,388.5 | 2,354 | 2,363.5 | 593,500 | 2,363.50 |
| 2024-01-17 | 2,415 | 2,438 | 2,388.5 | 2,390 | 516,700 | 2,390 |
| 2024-01-16 | 2,415 | 2,422 | 2,385.5 | 2,404.5 | 551,300 | 2,404.50 |
| 2024-01-15 | 2,380 | 2,428 | 2,380 | 2,410 | 586,300 | 2,410 |
| 2024-01-12 | 2,450 | 2,450 | 2,378 | 2,380 | 842,400 | 2,380 |
| 2024-01-11 | 2,400 | 2,433.5 | 2,395 | 2,418 | 910,700 | 2,418 |
| 2024-01-10 | 2,372.5 | 2,387.5 | 2,349.5 | 2,362.5 | 761,900 | 2,362.50 |
| 2024-01-09 | 2,371.5 | 2,383 | 2,362 | 2,372.5 | 546,600 | 2,372.50 |
| 2024-01-05 | 2,330 | 2,376 | 2,330 | 2,369 | 543,400 | 2,369 |
| 2024-01-04 | 2,295.5 | 2,317 | 2,267 | 2,317 | 532,400 | 2,317 |
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
