KabuInsight

Ｕｂｉｃｏｍホールディングス

3937
プライム/情報･通信業/Ubicom Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13952.0964.0951.0956.0-9.0-0.93%26,000
2026-03-12976.0976.0958.0965.0-16.0-1.63%29,700
2026-03-11991.0991.0978.0981.0+12.0+1.24%29,000
2026-03-10961.0975.0961.0969.0+9.0+0.94%41,300
2026-03-09949.0965.0943.0960.0-25.0-2.54%64,800
2026-03-06965.0991.0958.0985.0+18.0+1.86%51,900
2026-03-05957.0977.0957.0967.0+40.0+4.31%62,700
2026-03-04940.0945.0911.0927.0-25.0-2.63%116,400
2026-03-03983.0988.0952.0952.0-43.0-4.32%76,700
2026-03-02999.0999.0979.0995.0-14.0-1.39%71,300
2026-02-27993.01,009.0993.01,009.0+17.0+1.71%52,100
2026-02-26978.0997.0976.0992.0+24.0+2.48%46,500
2026-02-25951.0979.0951.0968.0+20.0+2.11%66,800
2026-02-24958.0958.0944.0948.0-10.0-1.04%64,500
2026-02-20961.0963.0955.0958.0-11.0-1.14%40,700
2026-02-19964.0974.0954.0969.0+8.0+0.83%34,000
2026-02-18970.0970.0958.0961.0-14.0-1.44%40,300
2026-02-17968.0987.0965.0975.0+6.0+0.62%51,900
2026-02-16960.0973.0960.0969.0+13.0+1.36%49,600
2026-02-131,000.01,003.0950.0956.0-44.0-4.40%123,100
2026-02-121,011.01,012.01,000.01,000.0-10.0-0.99%50,000
2026-02-101,016.01,021.01,006.01,010.0-3.0-0.30%67,500
2026-02-09999.01,020.0994.01,013.0+27.0+2.74%106,900
2026-02-061,020.01,022.0979.0986.0-44.0-4.27%167,400
2026-02-051,023.01,041.01,013.01,030.0+5.0+0.49%85,100
2026-02-041,052.01,052.01,023.01,025.0-17.0-1.63%64,500
2026-02-031,033.01,048.01,032.01,042.0+9.0+0.87%42,600
2026-02-021,041.01,059.01,031.01,033.0-4.0-0.39%57,100
2026-01-301,056.01,057.01,036.01,037.0-23.0-2.17%66,000
2026-01-291,076.01,076.01,050.01,060.0-21.0-1.94%58,500
2026-01-281,089.01,091.01,078.01,081.0-8.0-0.73%31,100
2026-01-271,080.01,092.01,058.01,089.0+23.0+2.16%45,600
2026-01-261,086.01,086.01,066.01,066.0-17.0-1.57%32,500
2026-01-231,089.01,093.01,077.01,083.0+2.0+0.19%26,800
2026-01-221,071.01,090.01,069.01,081.0+16.0+1.50%32,600
2026-01-211,069.01,069.01,051.01,065.0-5.0-0.47%30,100
2026-01-201,086.01,089.01,067.01,070.0-11.0-1.02%26,200
2026-01-191,103.01,108.01,081.01,081.0-23.0-2.08%47,800
2026-01-161,096.01,114.01,091.01,104.0+15.0+1.38%51,100
2026-01-151,055.01,089.01,054.01,089.0+34.0+3.22%50,700
2026-01-141,072.01,074.01,054.01,055.0-17.0-1.59%28,300
2026-01-131,066.01,073.01,059.01,072.0+15.0+1.42%46,100
2026-01-091,059.01,068.01,053.01,057.0-6.0-0.56%26,400
2026-01-081,049.01,066.01,047.01,063.0+18.0+1.72%36,000
2026-01-071,034.01,051.01,031.01,045.0+2.0+0.19%48,800
2026-01-061,034.01,046.01,034.01,043.0+9.0+0.87%37,800
2026-01-051,043.01,053.01,028.01,034.0-9.0-0.86%54,400
2025-12-301,050.01,054.01,042.01,043.0-6.0-0.57%35,200
2025-12-291,056.01,060.01,044.01,049.0-7.0-0.66%51,500
2025-12-261,055.01,064.01,053.01,056.00.00.00%47,300
2025-12-251,062.01,067.01,053.01,056.0+3.0+0.28%35,300
2025-12-241,059.01,070.01,053.01,053.0-6.0-0.57%40,300
2025-12-231,070.01,070.01,053.01,059.0-1.0-0.09%36,400
2025-12-221,087.01,088.01,060.01,060.0-25.0-2.30%29,300
2025-12-191,078.01,087.01,076.01,085.0+13.0+1.21%15,400
2025-12-181,066.01,079.01,063.01,072.00.00.00%38,100
2025-12-171,080.01,084.01,062.01,072.0-14.0-1.29%21,100
2025-12-161,093.01,095.01,083.01,086.0-8.0-0.73%35,500
2025-12-151,048.01,094.01,045.01,094.0+48.0+4.59%59,200
2025-12-121,050.01,056.01,046.01,046.0+3.0+0.29%31,700
2025-12-111,055.01,062.01,041.01,043.0-21.0-1.97%36,900
2025-12-101,066.01,074.01,062.01,064.0-1.0-0.09%21,500
2025-12-091,070.01,070.01,056.01,065.0-5.0-0.47%27,900
2025-12-081,048.01,070.01,048.01,070.0+22.0+2.10%36,600
2025-12-051,053.01,065.01,041.01,048.0-13.0-1.23%40,300
2025-12-041,073.01,085.01,061.01,061.0-11.0-1.03%32,900
2025-12-031,065.01,085.01,064.01,072.0+6.0+0.56%29,300
2025-12-021,070.01,073.01,060.01,066.0-3.0-0.28%40,200
2025-12-011,100.01,101.01,069.01,069.0-19.0-1.75%30,700
2025-11-281,085.01,100.01,083.01,088.0+3.0+0.28%38,900
2025-11-271,076.01,087.01,070.01,085.0+9.0+0.84%26,100
2025-11-261,077.01,082.01,072.01,076.00.00.00%42,000
2025-11-251,100.01,105.01,068.01,076.0-24.0-2.18%50,900
2025-11-211,046.01,100.01,045.01,100.0+40.0+3.77%80,900
2025-11-201,043.01,066.01,033.01,060.0+33.0+3.21%83,600
2025-11-191,045.01,054.01,024.01,027.0-22.0-2.10%77,000
2025-11-181,079.01,079.01,044.01,049.0-37.0-3.41%88,700
2025-11-171,093.01,102.01,080.01,086.0+13.0+1.21%62,400
2025-11-141,072.01,089.01,069.01,073.0-17.0-1.56%55,100
2025-11-131,066.01,090.01,062.01,090.0+24.0+2.25%49,200
2025-11-121,053.01,073.01,052.01,066.0+13.0+1.23%55,200
2025-11-111,058.01,059.01,044.01,053.0+7.0+0.67%79,200
2025-11-101,012.01,048.01,011.01,046.0+43.0+4.29%82,200
2025-11-071,064.01,077.01,002.01,003.0-91.0-8.32%339,000
2025-11-061,116.01,116.01,094.01,094.0-3.0-0.27%52,600
2025-11-051,109.01,115.01,087.01,097.0-13.0-1.17%41,300
2025-11-041,148.01,148.01,110.01,110.0-38.0-3.31%53,700
2025-10-311,157.01,163.01,135.01,148.0-9.0-0.78%33,900
2025-10-301,129.01,182.01,127.01,157.0+32.0+2.84%102,600
2025-10-291,127.01,140.01,119.01,125.0-1.0-0.09%44,000
2025-10-281,124.01,130.01,102.01,126.0+6.0+0.54%47,100
2025-10-271,100.01,120.01,100.01,120.0+27.0+2.47%40,800
2025-10-241,110.01,110.01,093.01,093.0-7.0-0.64%12,900
2025-10-231,107.01,107.01,098.01,100.0-6.0-0.54%16,800
2025-10-221,097.01,108.01,095.01,106.0+9.0+0.82%23,800
2025-10-211,105.01,106.01,096.01,097.0-3.0-0.27%34,300
2025-10-201,090.01,102.01,087.01,100.0+29.0+2.71%28,600
2025-10-171,083.01,091.01,071.01,071.0-25.0-2.28%27,100
2025-10-161,107.01,115.01,095.01,096.0-11.0-0.99%25,500
2025-10-151,080.01,107.01,080.01,107.0+31.0+2.88%43,800
2025-10-141,078.01,088.01,070.01,076.0-16.0-1.47%54,900
2025-10-101,099.01,103.01,087.01,092.0-13.0-1.18%34,100
2025-10-091,100.01,109.01,100.01,105.0+2.0+0.18%13,000
2025-10-081,107.01,110.01,099.01,103.0-3.0-0.27%24,700
2025-10-071,114.01,114.01,098.01,106.0-8.0-0.72%27,600
2025-10-061,119.01,122.01,102.01,114.0+11.0+1.00%61,700
2025-10-031,078.01,104.01,078.01,103.0+17.0+1.57%37,000
2025-10-021,076.01,100.01,076.01,086.0+10.0+0.93%31,800
2025-10-011,100.01,102.01,076.01,076.0-24.0-2.18%71,100
2025-09-301,106.01,106.01,097.01,100.0-6.0-0.54%23,400
2025-09-291,122.01,122.01,106.01,106.0-10.0-0.90%24,300
2025-09-261,120.01,121.01,111.01,116.0-4.0-0.36%22,600
2025-09-251,118.01,126.01,103.01,120.0+6.0+0.54%63,400
2025-09-241,123.01,124.01,110.01,114.0-12.0-1.07%26,300
2025-09-221,114.01,128.01,114.01,126.0+17.0+1.53%42,000
2025-09-191,114.01,121.01,101.01,109.0-1.0-0.09%58,900
2025-09-181,101.01,112.01,100.01,110.0+6.0+0.54%30,700
2025-09-171,100.01,113.01,096.01,104.0+2.0+0.18%36,100
2025-09-161,101.01,116.01,100.01,102.0-2.0-0.18%48,500
2025-09-121,104.01,112.01,100.01,104.0——41,500

直近120営業日分を表示