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
2024-12-062,358.52,3632,332.52,352315,4002,352
2024-12-052,3952,3992,310.52,349712,5002,349
2024-12-042,4202,4222,3822,386280,5002,386
2024-12-032,4172,433.52,410.52,424.5351,9002,424.50
2024-12-022,4052,4282,4012,415305,0002,415
2024-11-292,408.52,427.52,389.52,399.5352,3002,399.50
2024-11-282,4102,4142,394.52,411392,6002,411
2024-11-272,454.52,475.52,402.52,416470,0002,416
2024-11-262,4862,517.52,453.52,462650,7002,462
2024-11-252,4932,5132,4892,4891,055,5002,489
2024-11-222,4192,4792,4162,450968,5002,450
2024-11-212,367.52,4192,362.52,402931,6002,402
2024-11-202,338.52,369.52,317.52,322515,6002,322
2024-11-192,3262,3292,3022,304.5244,6002,304.50
2024-11-182,3012,320.52,2882,307.5374,9002,307.50
2024-11-152,3022,335.52,2902,302576,7002,302
2024-11-142,3102,3212,279.52,282379,1002,282
2024-11-132,3082,356.52,3042,306459,0002,306
2024-11-122,3412,348.52,310.52,312.5917,1002,312.50
2024-11-112,3712,3802,3242,340720,0002,340
2024-11-082,5172,5172,3602,3641,379,3002,364
2024-11-072,5362,573.52,5292,550.5365,2002,550.50
2024-11-062,5002,5352,497.52,507.5287,9002,507.50
2024-11-052,5002,5142,4862,500246,9002,500
2024-11-012,5002,502.52,4782,481.5427,9002,481.50
2024-10-312,5302,5452,4972,533.5364,4002,533.50
2024-10-302,5012,5232,494.52,514.5827,7002,514.50
2024-10-292,5092,535.52,4822,493.5543,4002,493.50
2024-10-282,4622,5122,4552,500843,0002,500
2024-10-252,5312,531.52,5042,512257,2002,512
2024-10-242,5252,539.52,509.52,531382,9002,531
2024-10-232,5352,556.52,5262,546.5310,9002,546.50
2024-10-222,5372,555.52,519.52,543367,7002,543
2024-10-212,5512,554.52,5322,550317,7002,550
2024-10-182,5512,5742,542.52,554268,6002,554
2024-10-172,5612,574.52,5412,546307,6002,546
2024-10-162,5722,597.52,5552,562284,9002,562
2024-10-152,6202,6212,5802,599.5602,1002,599.50
2024-10-112,6272,6302,6042,604343,2002,604
2024-10-102,6402,6532,6252,631.5255,9002,631.50
2024-10-092,648.52,663.52,6132,627264,5002,627
2024-10-082,636.52,6672,628.52,634.5313,8002,634.50
2024-10-072,6952,6972,656.52,656.5442,9002,656.50
2024-10-042,674.52,685.52,647.52,666496,4002,666
2024-10-032,7222,7302,6612,663284,0002,663
2024-10-022,6602,7022,6512,675248,4002,675
2024-10-012,685.52,6962,6482,684.5436,3002,684.50
2024-09-302,6292,685.52,6212,669.5425,2002,669.50
2024-09-272,7402,7582,7112,753417,1002,753
2024-09-262,7522,7602,725.52,757546,2002,757
2024-09-252,740.52,7422,709.52,726.5506,7002,726.50
2024-09-242,723.52,7322,7072,714.5404,5002,714.50
2024-09-202,6802,717.52,6652,681.5456,7002,681.50
2024-09-192,636.52,6542,6282,637271,3002,637
2024-09-182,625.52,638.52,587.52,603364,4002,603
2024-09-172,6292,643.52,5752,603332,0002,603
2024-09-132,5932,6082,5872,598355,1002,598
2024-09-122,6002,625.52,5752,599453,8002,599
2024-09-112,5292,5342,4662,485.5264,6002,485.50
2024-09-102,5562,5652,5402,541336,9002,541
2024-09-092,5292,551.52,5112,548297,0002,548
2024-09-062,5972,6132,5722,582.5178,9002,582.50
2024-09-052,5882,6302,5672,600.5247,1002,600.50
2024-09-042,6182,6312,5902,600450,4002,600
2024-09-032,685.52,690.52,6722,675203,3002,675
2024-09-022,6692,683.52,6522,672245,6002,672
2024-08-302,6392,6632,630.52,647310,3002,647
2024-08-292,6462,6612,6272,640.5328,6002,640.50
2024-08-282,620.52,6532,618.52,653264,0002,653
2024-08-272,6262,648.52,6142,636.5340,9002,636.50
2024-08-262,6752,6812,624.52,644335,0002,644
2024-08-232,712.52,7252,6952,697307,5002,697
2024-08-222,703.52,705.52,6752,693.5287,4002,693.50
2024-08-212,6632,7252,659.52,698648,6002,698
2024-08-202,6582,742.52,646.52,689.5870,4002,689.50
2024-08-192,6482,669.52,615.52,618.5428,5002,618.50
2024-08-162,6452,6452,6012,633373,5002,633
2024-08-152,5602,613.52,5602,600.5498,2002,600.50
2024-08-142,549.52,5952,542.52,551451,7002,551
2024-08-132,5012,542.52,5012,541393,2002,541
2024-08-092,508.52,527.52,4662,495.5537,3002,495.50
2024-08-082,4602,5062,4382,449.5879,2002,449.50
2024-08-072,4502,5712,4502,480864,4002,480
2024-08-062,584.52,584.52,4692,490.51,522,5002,490.50
2024-08-052,315.52,347.52,1002,184.51,161,2002,184.50
2024-08-022,5222,5302,448.52,465.5769,9002,465.50
2024-08-012,6622,6702,577.52,601670,5002,601
2024-07-312,6952,713.52,667.52,704645,3002,704
2024-07-302,700.52,7162,6812,690.5353,2002,690.50
2024-07-292,7002,716.52,6822,709338,7002,709
2024-07-262,663.52,6762,6442,652.5368,4002,652.50
2024-07-252,6722,6722,633.52,646.5430,9002,646.50
2024-07-242,7502,7552,675.52,682417,1002,682
2024-07-232,7672,7782,7492,759.5289,7002,759.50
2024-07-222,7702,776.52,737.52,750305,9002,750
2024-07-192,7772,779.52,7532,768.5320,4002,768.50
2024-07-182,7882,8042,7782,783.5388,1002,783.50
2024-07-172,7972,828.52,795.52,815331,8002,815
2024-07-162,7992,8062,7712,776460,6002,776
2024-07-122,785.52,8092,7752,789461,3002,789
2024-07-112,7952,8252,785.52,819476,5002,819
2024-07-102,744.52,7732,7382,766.5439,3002,766.50
2024-07-092,754.52,769.52,7352,764465,3002,764
2024-07-082,803.52,803.52,7522,754525,3002,754
2024-07-052,8702,8762,8042,806430,4002,806
2024-07-042,8402,874.52,839.52,868473,1002,868
2024-07-032,817.52,8552,817.52,837.5464,9002,837.50
2024-07-022,841.52,848.52,813.52,814473,5002,814
2024-07-012,8582,870.52,8262,850.5416,4002,850.50
2024-06-282,8372,851.52,8212,832.5610,2002,832.50
2024-06-272,8062,846.52,8042,841.5602,2002,841.50
2024-06-262,8372,8372,811.52,815.5376,9002,815.50
2024-06-252,8222,845.52,805.52,842.5416,7002,842.50
2024-06-242,7992,819.52,7772,790502,7002,790
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