1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 2023年

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
2023-12-292,2982,306.52,2822,290301,7002,290
2023-12-282,2692,293.52,2642,291.5329,4002,291.50
2023-12-272,2862,295.52,2772,285428,6002,285
2023-12-262,2622,2842,2592,277537,0002,277
2023-12-252,3202,3222,258.52,263.5596,8002,263.50
2023-12-222,2572,286.52,255.52,277.5726,8002,277.50
2023-12-212,2352,263.52,2312,253.5658,0002,253.50
2023-12-202,2062,252.52,204.52,241.5821,4002,241.50
2023-12-192,171.52,184.52,1542,1761,047,8002,176
2023-12-182,1902,195.52,175.52,187433,9002,187
2023-12-152,192.52,215.52,186.52,206.5531,2002,206.50
2023-12-142,2252,2272,1752,182473,1002,182
2023-12-132,2332,2392,2012,213.5511,1002,213.50
2023-12-122,271.52,271.52,2312,233610,2002,233
2023-12-112,250.52,266.52,2392,255.5505,2002,255.50
2023-12-082,2752,299.52,2512,255.5586,4002,255.50
2023-12-072,3022,3132,2812,288458,4002,288
2023-12-062,2832,3182,2812,316.5416,6002,316.50
2023-12-052,2842,3002,280.52,281.5369,6002,281.50
2023-12-042,296.52,302.52,2742,294545,2002,294
2023-12-012,3492,3522,308.52,314448,0002,314
2023-11-302,309.52,325.52,2992,323.5376,9002,323.50
2023-11-292,2992,3322,2972,320.5370,7002,320.50
2023-11-282,3322,343.52,2982,316466,3002,316
2023-11-272,3372,349.52,3232,328.5356,3002,328.50
2023-11-242,3282,3462,3202,335416,2002,335
2023-11-222,2782,318.52,272.52,308.5551,4002,308.50
2023-11-212,2952,3012,2682,274.5803,6002,274.50
2023-11-202,330.52,3512,308.52,317531,6002,317
2023-11-172,3202,3442,3202,344434,1002,344
2023-11-162,3762,3762,323.52,335.5495,1002,335.50
2023-11-152,3792,3792,3552,370.5331,8002,370.50
2023-11-142,3562,3732,3432,351.5309,0002,351.50
2023-11-132,3402,354.52,3302,350.5381,8002,350.50
2023-11-102,302.52,3412,302.52,339.5493,1002,339.50
2023-11-092,3122,340.52,297.52,323.5523,6002,323.50
2023-11-082,3502,3572,2952,311.5568,6002,311.50
2023-11-072,376.52,415.52,3352,3481,070,5002,348
2023-11-062,379.52,383.52,331.52,376.51,466,4002,376.50
2023-11-022,3682,378.52,3332,347492,4002,347
2023-11-012,343.52,373.52,3352,365.5592,4002,365.50
2023-10-312,301.52,3172,276.52,314510,9002,314
2023-10-302,3052,3052,262.52,284.51,282,4002,284.50
2023-10-272,3012,3222,2872,320.5407,8002,320.50
2023-10-262,2812,2862,2482,269.5490,3002,269.50
2023-10-252,3022,3052,276.52,281479,6002,281
2023-10-242,2762,2972,2242,273754,3002,273
2023-10-232,2752,293.52,266.52,273.5535,6002,273.50
2023-10-202,2952,302.52,280.52,287.5657,2002,287.50
2023-10-192,3002,328.52,2912,310524,7002,310
2023-10-182,3392,3462,3172,323.5586,7002,323.50
2023-10-172,333.52,359.52,2992,317668,4002,317
2023-10-162,331.52,343.52,310.52,321450,3002,321
2023-10-132,364.52,3722,3312,339557,1002,339
2023-10-122,3652,3872,362.52,386.5459,5002,386.50
2023-10-112,3752,380.52,355.52,358596,7002,358
2023-10-102,3542,3762,338.52,357987,5002,357
2023-10-062,3022,352.52,279.52,317.51,223,4002,317.50
2023-10-052,3652,4062,3552,402697,1002,402
2023-10-042,3982,3982,3412,351761,4002,351
2023-10-032,492.52,492.52,4162,422840,6002,422
2023-10-022,5392,568.52,5102,510.5811,8002,510.50
2023-09-292,5982,602.52,5072,521.5934,7002,521.50
2023-09-282,635.52,6392,578.52,595869,4002,595
2023-09-272,6602,690.52,6482,685720,7002,685
2023-09-262,6752,6852,644.52,671.5605,7002,671.50
2023-09-252,6902,6902,6462,669529,8002,669
2023-09-222,6802,6902,6412,6641,012,1002,664
2023-09-212,6642,698.52,6602,687809,6002,687
2023-09-202,7182,7242,662.52,662.5919,3002,662.50
2023-09-192,656.52,6952,648.52,694.5977,9002,694.50
2023-09-152,6342,6822,618.52,655.51,472,8002,655.50
2023-09-142,5592,6022,554.52,601659,7002,601
2023-09-132,5542,556.52,5322,545.5354,5002,545.50
2023-09-122,5492,563.52,527.52,544.5407,3002,544.50
2023-09-112,5402,546.52,520.52,527325,8002,527
2023-09-082,522.52,546.52,5192,521536,5002,521
2023-09-072,5482,5732,5432,550429,7002,550
2023-09-062,5302,553.52,5282,548505,5002,548
2023-09-052,5342,549.52,5062,531.5693,6002,531.50
2023-09-042,4992,540.52,4872,536692,6002,536
2023-09-012,4482,5022,4452,492.5645,4002,492.50
2023-08-312,452.52,467.52,449.52,457.5537,0002,457.50
2023-08-302,4502,4652,446.52,456.51,247,1002,456.50
2023-08-292,467.52,471.52,432.52,440.5655,0002,440.50
2023-08-282,4362,4622,4312,462533,8002,462
2023-08-252,415.52,4332,4102,422.5602,9002,422.50
2023-08-242,4342,4392,4182,431.5527,7002,431.50
2023-08-232,4102,445.52,4062,445465,2002,445
2023-08-222,405.52,416.52,3902,415.5450,5002,415.50
2023-08-212,3952,404.52,381.52,394.5478,5002,394.50
2023-08-182,3852,398.52,3732,387.5513,9002,387.50
2023-08-172,4132,4172,3632,398.5594,8002,398.50
2023-08-162,4482,4542,4112,415578,4002,415
2023-08-152,4592,4692,441.52,464564,3002,464
2023-08-142,4592,473.52,4412,450.5600,8002,450.50
2023-08-102,4042,4502,4012,450590,2002,450
2023-08-092,4402,4432,404.52,415689,8002,415
2023-08-082,4372,446.52,4042,430.5996,9002,430.50
2023-08-072,438.52,4392,327.52,431.51,737,2002,431.50
2023-08-042,5122,517.52,474.52,482.5853,7002,482.50
2023-08-032,5522,5522,5022,505969,1002,505
2023-08-022,590.52,624.52,581.52,585.5569,7002,585.50
2023-08-012,597.52,6292,5932,618774,3002,618
2023-07-312,559.52,6052,559.52,593.51,280,6002,593.50
2023-07-282,535.52,552.52,506.52,548600,2002,548
2023-07-272,5502,563.52,5282,555705,0002,555
2023-07-262,547.52,549.52,5232,543523,4002,543
2023-07-252,529.52,5362,504.52,535460,4002,535
2023-07-242,5092,526.52,4892,522.5463,0002,522.50
2023-07-212,4892,5032,469.52,495381,6002,495
2023-07-202,4952,5082,486.52,486.5496,1002,486.50
2023-07-192,4702,491.52,4702,490.5441,9002,490.50
2023-07-182,4452,4532,427.52,450546,8002,450
2023-07-142,4262,440.52,399.52,417.5486,5002,417.50
2023-07-132,4412,4472,4202,434338,6002,434
2023-07-122,4802,4802,422.52,437.5423,2002,437.50
2023-07-112,498.52,5142,4572,460.5570,7002,460.50
2023-07-102,5102,5172,4862,493.5559,3002,493.50
2023-07-072,5052,520.52,483.52,495.5596,7002,495.50
2023-07-062,563.52,577.52,5122,522.5769,1002,522.50
2023-07-052,5262,5832,5042,578932,9002,578
2023-07-042,5342,537.52,5102,517.5644,4002,517.50
2023-07-032,5102,541.52,499.52,535.5887,8002,535.50
2023-06-302,4802,4832,454.52,470.5455,9002,470.50
2023-06-292,4792,494.52,4652,470.5359,6002,470.50
2023-06-282,4602,492.52,456.52,488.5566,6002,488.50
2023-06-272,4582,4602,4202,444.5431,5002,444.50
2023-06-262,4352,464.52,428.52,441482,2002,441
2023-06-232,4452,4742,4132,427699,7002,427
2023-06-222,419.52,4352,4152,426438,1002,426
2023-06-212,402.52,4252,3982,419.5536,7002,419.50
2023-06-202,4152,4172,382.52,392.5522,2002,392.50
2023-06-192,4602,4652,413.52,422.5644,9002,422.50
2023-06-162,4702,4732,4382,460.5693,3002,460.50
2023-06-152,4572,4682,4402,453641,1002,453
2023-06-142,4202,4602,4202,4591,064,0002,459
2023-06-132,3602,4092,3512,4021,339,1002,402
2023-06-122,3372,3542,3242,353.5655,7002,353.50
2023-06-092,309.52,3402,306.52,332662,5002,332
2023-06-082,316.52,3262,288.52,299.5474,1002,299.50
2023-06-072,332.52,344.52,295.52,303631,0002,303
2023-06-062,2882,3242,2732,323635,5002,323
2023-06-052,323.52,3392,295.52,302.5860,9002,302.50
2023-06-022,2602,2892,2552,287741,0002,287
2023-06-012,2402,2622,2352,256676,5002,256
2023-05-312,1802,2742,1652,2552,080,5002,255
2023-05-302,2092,2162,1862,197391,7002,197
2023-05-292,2252,2362,2192,225397,5002,225
2023-05-262,2332,2372,2092,209374,9002,209
2023-05-252,2222,2392,2182,233312,0002,233
2023-05-242,2342,2422,2202,237471,8002,237
2023-05-232,2702,2722,2332,248647,2002,248
2023-05-222,2622,2772,2552,268552,5002,268
2023-05-192,2462,2592,2382,256636,3002,256
2023-05-182,2402,2442,2232,240511,8002,240
2023-05-172,2402,2402,2072,228543,7002,228
2023-05-162,2372,2482,2112,247699,3002,247
2023-05-152,1982,2412,1912,2391,480,2002,239
2023-05-122,1622,1632,1362,141582,1002,141
2023-05-112,1702,1752,1552,161431,4002,161
2023-05-102,1702,1882,1662,179331,8002,179
2023-05-092,1702,1832,1572,175365,0002,175
2023-05-082,1982,1982,1622,168425,5002,168
2023-05-022,1822,1862,1512,172405,3002,172
2023-05-012,1652,1822,1612,182453,5002,182
2023-04-282,1542,1612,1392,152316,4002,152
2023-04-272,1182,1402,1142,138415,4002,138
2023-04-262,1322,1412,1082,124455,5002,124
2023-04-252,1552,1622,1352,138324,7002,138
2023-04-242,1502,1532,1292,142241,5002,142
2023-04-212,1402,1542,1362,144334,4002,144
2023-04-202,1422,1502,1332,150251,2002,150
2023-04-192,1502,1502,1252,146355,3002,146
2023-04-182,1602,1612,1452,151364,1002,151
2023-04-172,1302,1562,1262,154386,7002,154
2023-04-142,1452,1452,1202,123349,1002,123
2023-04-132,1322,1432,1242,130384,4002,130
2023-04-122,1452,1532,1282,138465,2002,138
2023-04-112,1442,1472,1232,139412,8002,139
2023-04-102,1342,1392,1192,139637,4002,139
2023-04-072,0702,0932,0682,088299,1002,088
2023-04-062,0672,0792,0582,072462,4002,072
2023-04-052,1272,1322,0762,083587,7002,083
2023-04-042,1452,1452,1202,137732,3002,137
2023-04-032,1052,1492,1032,1401,440,3002,140
2023-03-312,0412,0742,0392,055750,7002,055
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