4208 UBE(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-302,0242,0322,0052,027680,9002,027
2023-03-292,0512,0722,0502,069884,8002,069
2023-03-282,0242,0272,0092,020325,0002,020
2023-03-272,0142,0221,9982,015341,4002,015
2023-03-241,9992,0011,9851,997260,3001,997
2023-03-231,9752,0071,9722,004300,0002,004
2023-03-221,9951,9961,9711,985389,1001,985
2023-03-201,9641,9881,9601,967325,0001,967
2023-03-171,9891,9891,9581,977555,9001,977
2023-03-161,9551,9761,9431,970699,5001,970
2023-03-152,0052,0121,9882,001507,1002,001
2023-03-142,0132,0201,9561,980769,2001,980
2023-03-132,0752,0812,0332,040484,6002,040
2023-03-102,0842,1022,0802,094483,7002,094
2023-03-092,0992,1042,0952,100369,1002,100
2023-03-082,0952,0982,0822,093343,0002,093
2023-03-072,0882,1002,0862,097345,3002,097
2023-03-062,0902,0952,0852,090332,9002,090
2023-03-032,0742,0992,0742,085563,1002,085
2023-03-022,0702,0812,0642,066329,6002,066
2023-03-012,0372,0642,0332,057545,8002,057
2023-02-282,0802,0812,0422,042355,9002,042
2023-02-272,0612,0732,0562,071321,3002,071
2023-02-242,0452,0592,0392,050224,9002,050
2023-02-222,0582,0642,0342,037424,8002,037
2023-02-212,0602,0782,0522,069477,5002,069
2023-02-202,0502,0692,0442,069473,6002,069
2023-02-172,0292,0492,0262,049334,9002,049
2023-02-162,0352,0422,0242,031402,3002,031
2023-02-151,9992,0291,9952,027516,7002,027
2023-02-142,0022,0051,9881,994240,8001,994
2023-02-131,9951,9981,9801,990182,3001,990
2023-02-101,9812,0021,9751,991347,4001,991
2023-02-091,9601,9851,9601,981369,0001,981
2023-02-081,9851,9951,9611,965474,4001,965
2023-02-071,9651,9941,9651,982695,1001,982
2023-02-061,9071,9651,9071,9651,222,4001,965
2023-02-031,9681,9791,9601,971493,4001,971
2023-02-022,0172,0181,9831,989531,1001,989
2023-02-012,0482,0502,0222,026335,8002,026
2023-01-312,0192,0402,0182,033461,8002,033
2023-01-302,0162,0212,0082,011278,0002,011
2023-01-272,0082,0232,0032,022379,2002,022
2023-01-261,9912,0071,9912,004373,4002,004
2023-01-251,9821,9901,9771,988198,2001,988
2023-01-241,9751,9881,9721,982293,8001,982
2023-01-231,9731,9741,9591,965294,0001,965
2023-01-201,9421,9581,9371,956232,1001,956
2023-01-191,9431,9551,9401,940234,8001,940
2023-01-181,9481,9651,9311,953397,8001,953
2023-01-171,9161,9391,9161,936331,1001,936
2023-01-161,9181,9201,9061,914543,5001,914
2023-01-131,9291,9381,9241,929336,9001,929
2023-01-121,9331,9381,9291,938249,8001,938
2023-01-111,9341,9381,9301,932237,7001,932
2023-01-101,9361,9421,9211,928441,6001,928
2023-01-061,9301,9401,9281,931316,6001,931
2023-01-051,9201,9361,9161,932413,3001,932
2023-01-041,9311,9331,9151,919500,1001,919

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