1,459円
Ｕｂｉｃｏｍホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 1,090.0 | 1,102.0 | 1,087.0 | 1,100.0 | 1,100.0 | 28,600 |
| 2025/10/17 | 1,083.0 | 1,091.0 | 1,071.0 | 1,071.0 | 1,071.0 | 27,100 |
| 2025/10/16 | 1,107.0 | 1,115.0 | 1,095.0 | 1,096.0 | 1,096.0 | 25,500 |
| 2025/10/15 | 1,080.0 | 1,107.0 | 1,080.0 | 1,107.0 | 1,107.0 | 43,800 |
| 2025/10/14 | 1,078.0 | 1,088.0 | 1,070.0 | 1,076.0 | 1,076.0 | 54,900 |
| 2025/10/10 | 1,099.0 | 1,103.0 | 1,087.0 | 1,092.0 | 1,092.0 | 34,100 |
| 2025/10/09 | 1,100.0 | 1,109.0 | 1,100.0 | 1,105.0 | 1,105.0 | 13,000 |
| 2025/10/08 | 1,107.0 | 1,110.0 | 1,099.0 | 1,103.0 | 1,103.0 | 24,700 |
| 2025/10/07 | 1,114.0 | 1,114.0 | 1,098.0 | 1,106.0 | 1,106.0 | 27,600 |
| 2025/10/06 | 1,119.0 | 1,122.0 | 1,102.0 | 1,114.0 | 1,114.0 | 61,700 |
| 2025/10/03 | 1,078.0 | 1,104.0 | 1,078.0 | 1,103.0 | 1,103.0 | 37,000 |
| 2025/10/02 | 1,076.0 | 1,100.0 | 1,076.0 | 1,086.0 | 1,086.0 | 31,800 |
| 2025/10/01 | 1,100.0 | 1,102.0 | 1,076.0 | 1,076.0 | 1,076.0 | 71,100 |
| 2025/09/30 | 1,106.0 | 1,106.0 | 1,097.0 | 1,100.0 | 1,100.0 | 23,400 |
| 2025/09/29 | 1,122.0 | 1,122.0 | 1,106.0 | 1,106.0 | 1,106.0 | 24,300 |
| 2025/09/26 | 1,120.0 | 1,121.0 | 1,111.0 | 1,116.0 | 1,116.0 | 22,600 |
| 2025/09/25 | 1,118.0 | 1,126.0 | 1,103.0 | 1,120.0 | 1,120.0 | 63,400 |
| 2025/09/24 | 1,123.0 | 1,124.0 | 1,110.0 | 1,114.0 | 1,114.0 | 26,300 |
| 2025/09/22 | 1,114.0 | 1,128.0 | 1,114.0 | 1,126.0 | 1,126.0 | 42,000 |
| 2025/09/19 | 1,114.0 | 1,121.0 | 1,101.0 | 1,109.0 | 1,109.0 | 58,900 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｕｂｉｃｏｍホールディングスの取引履歴を振り返りませんか？
Ｕｂｉｃｏｍホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
