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
2024-06-212,7552,789.52,751.52,775786,2002,775
2024-06-202,727.52,7472,702.52,721.5373,3002,721.50
2024-06-192,7002,7562,7002,752413,1002,752
2024-06-182,716.52,7282,700.52,721338,9002,721
2024-06-172,756.52,756.52,664.52,684.5537,4002,684.50
2024-06-142,684.52,751.52,6682,735645,1002,735
2024-06-132,7392,7392,6722,674.5574,0002,674.50
2024-06-122,7992,7992,7392,739350,0002,739
2024-06-112,791.52,816.52,787.52,792404,7002,792
2024-06-102,7502,7932,743.52,791.5342,3002,791.50
2024-06-072,765.52,7692,737.52,755566,0002,755
2024-06-062,753.52,775.52,7402,762.5661,9002,762.50
2024-06-052,8202,8202,767.52,777.5650,4002,777.50
2024-06-042,850.52,8602,838.52,850397,8002,850
2024-06-032,8952,9152,8792,885.5350,5002,885.50
2024-05-312,8992,904.52,8732,890.5546,7002,890.50
2024-05-302,860.52,8812,8282,878.5319,4002,878.50
2024-05-292,9232,9372,8912,893.5340,2002,893.50
2024-05-282,904.52,930.52,891.52,927345,9002,927
2024-05-272,9102,912.52,8812,905363,3002,905
2024-05-242,9172,9252,899.52,917.5350,5002,917.50
2024-05-232,9292,932.52,8772,929368,0002,929
2024-05-222,9702,976.52,915.52,929460,1002,929
2024-05-212,974.52,989.52,9552,969.5536,2002,969.50
2024-05-202,922.52,9752,922.52,951.5367,4002,951.50
2024-05-172,891.52,932.52,873.52,928486,9002,928
2024-05-162,9502,973.52,8882,924536,0002,924
2024-05-153,0133,0462,9742,974659,4002,974
2024-05-143,0083,0982,9823,0141,360,3003,014
2024-05-132,9522,9592,8922,907.5815,8002,907.50
2024-05-102,935.52,9782,9352,965.5583,2002,965.50
2024-05-092,9002,9652,891.52,934688,8002,934
2024-05-082,8702,916.52,865.52,892.5664,1002,892.50
2024-05-072,8942,909.52,8632,871469,8002,871
2024-05-022,8682,8702,841.52,865326,9002,865
2024-05-012,8512,874.52,823.52,863.5505,3002,863.50
2024-04-302,8302,8982,815.52,890812,2002,890
2024-04-262,8102,837.52,7532,828949,9002,828
2024-04-252,7522,759.52,7312,738374,7002,738
2024-04-242,7652,7792,7252,755.5407,1002,755.50
2024-04-232,8062,811.52,7572,763.5381,9002,763.50
2024-04-222,7632,791.52,7542,780447,2002,780
2024-04-192,757.52,7792,7082,741.5393,0002,741.50
2024-04-182,7692,7962,747.52,781294,0002,781
2024-04-172,780.52,7852,7272,748765,3002,748
2024-04-162,8562,8562,789.52,790.5583,3002,790.50
2024-04-152,783.52,862.52,762.52,858541,8002,858
2024-04-122,7842,8352,7702,829.5700,2002,829.50
2024-04-112,7532,8052,7532,784495,2002,784
2024-04-102,770.52,8142,770.52,802595,3002,802
2024-04-092,7562,7692,736.52,768316,8002,768
2024-04-082,7642,7802,727.52,756521,5002,756
2024-04-052,7092,746.52,6952,746.5410,7002,746.50
2024-04-042,7122,7472,7082,723474,0002,723
2024-04-032,6312,7112,6312,701544,9002,701
2024-04-022,654.52,660.52,626.52,655.5439,2002,655.50
2024-04-012,7252,7312,634.52,650497,6002,650
2024-03-292,6892,738.52,6892,726.5429,8002,726.50
2024-03-282,6892,714.52,681.52,689516,9002,689
2024-03-272,760.52,768.52,732.52,749.5558,4002,749.50
2024-03-262,7402,756.52,7152,725460,5002,725
2024-03-252,7602,770.52,740.52,742.5478,3002,742.50
2024-03-222,7752,788.52,7442,758560,1002,758
2024-03-212,7512,8112,739.52,7661,771,0002,766
2024-03-192,6202,647.52,6142,647.5381,0002,647.50
2024-03-182,6262,6282,595.52,618430,9002,618
2024-03-152,571.52,6072,5702,606567,1002,606
2024-03-142,558.52,6052,5462,599629,3002,599
2024-03-132,5532,563.52,5362,539.5267,6002,539.50
2024-03-122,5302,536.52,4862,536.5417,0002,536.50
2024-03-112,5672,573.52,5122,543.5507,6002,543.50
2024-03-082,5192,5722,518.52,553372,2002,553
2024-03-072,586.52,5902,5272,530.5425,8002,530.50
2024-03-062,5302,569.52,521.52,561411,9002,561
2024-03-052,5092,5382,502.52,534.5435,0002,534.50
2024-03-042,5352,5482,5102,515549,5002,515
2024-03-012,525.52,537.52,501.52,529519,0002,529
2024-02-292,5422,545.52,493.52,510.5583,0002,510.50
2024-02-282,542.52,5652,5422,555285,2002,555
2024-02-272,5482,560.52,537.52,545.5314,3002,545.50
2024-02-262,582.52,5852,545.52,553.5371,7002,553.50
2024-02-222,5822,5822,555.52,565.5360,9002,565.50
2024-02-212,560.52,572.52,540.52,560303,9002,560
2024-02-202,5952,5952,560.52,573362,8002,573
2024-02-192,5732,5852,562.52,582274,4002,582
2024-02-162,5342,5662,5342,557562,9002,557
2024-02-152,5202,535.52,499.52,531382,3002,531
2024-02-142,572.52,574.52,5122,517.5497,4002,517.50
2024-02-132,529.52,5752,5142,566.5661,4002,566.50
2024-02-092,4922,525.52,4852,510524,8002,510
2024-02-082,5602,5602,4962,505655,8002,505
2024-02-072,568.52,5782,5062,527.5757,8002,527.50
2024-02-062,627.52,627.52,529.52,562.51,796,5002,562.50
2024-02-052,4602,4922,454.52,469741,4002,469
2024-02-022,444.52,444.52,416.52,429.5337,4002,429.50
2024-02-012,4342,436.52,4122,421532,4002,421
2024-01-312,4292,464.52,421.52,463.5393,6002,463.50
2024-01-302,4472,447.52,4252,437.5593,5002,437.50
2024-01-292,427.52,457.52,4252,453505,2002,453
2024-01-262,403.52,422.52,3952,414443,8002,414
2024-01-252,3852,4262,384.52,421.5411,8002,421.50
2024-01-242,3852,3952,363.52,387.5431,2002,387.50
2024-01-232,4002,4142,3822,385380,7002,385
2024-01-222,3802,402.52,376.52,395509,9002,395
2024-01-192,3832,3872,364.52,369360,9002,369
2024-01-182,3832,388.52,3542,363.5593,5002,363.50
2024-01-172,4152,4382,388.52,390516,7002,390
2024-01-162,4152,4222,385.52,404.5551,3002,404.50
2024-01-152,3802,4282,3802,410586,3002,410
2024-01-122,4502,4502,3782,380842,4002,380
2024-01-112,4002,433.52,3952,418910,7002,418
2024-01-102,372.52,387.52,349.52,362.5761,9002,362.50
2024-01-092,371.52,3832,3622,372.5546,6002,372.50
2024-01-052,3302,3762,3302,369543,4002,369
2024-01-042,295.52,3172,2672,317532,4002,317

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