KabuInsight

ＵＢＥ

4208
プライム/化学/UBE Corporation
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
2026-03-132,510.52,579.02,510.02,556.0+4.0+0.16%937,600
2026-03-122,600.02,600.02,532.52,552.0-59.5-2.28%731,200
2026-03-112,632.52,655.52,607.52,611.5+13.0+0.50%688,900
2026-03-102,574.52,604.52,570.52,598.5+74.0+2.93%922,100
2026-03-092,515.02,550.02,474.02,524.5-148.5-5.56%1,585,300
2026-03-062,610.02,673.02,600.52,673.0+9.0+0.34%854,100
2026-03-052,686.52,700.02,623.52,664.0+77.5+3.00%1,137,000
2026-03-042,648.52,699.02,542.52,586.5-144.5-5.29%1,694,700
2026-03-032,815.02,828.02,726.02,731.0-118.0-4.14%1,076,900
2026-03-022,830.02,849.02,767.52,849.0-39.5-1.37%1,031,500
2026-02-272,831.52,888.52,823.02,888.5+51.0+1.80%675,200
2026-02-262,840.02,867.02,827.52,837.5+20.0+0.71%565,900
2026-02-252,850.02,850.02,802.02,817.5-20.5-0.72%578,200
2026-02-242,805.02,844.52,788.52,838.0+36.0+1.28%525,300
2026-02-202,818.02,827.02,776.52,802.0-35.5-1.25%636,800
2026-02-192,855.02,862.02,832.52,837.50.00.00%639,500
2026-02-182,803.52,843.52,803.52,837.5+34.0+1.21%422,000
2026-02-172,834.52,848.02,799.52,803.5-17.0-0.60%576,400
2026-02-162,860.02,874.52,818.02,820.5-31.5-1.10%479,700
2026-02-132,878.02,892.52,843.02,852.0-44.5-1.54%1,063,700
2026-02-122,875.02,902.02,862.52,896.5+55.5+1.95%699,100
2026-02-102,822.02,851.52,809.02,841.0+51.0+1.83%866,400
2026-02-092,823.02,827.52,783.52,790.0+20.5+0.74%788,900
2026-02-062,715.02,796.52,713.52,769.5+61.5+2.27%1,183,500
2026-02-052,765.02,798.02,705.02,708.0-91.5-3.27%1,732,000
2026-02-042,720.02,807.02,711.52,799.5+103.0+3.82%1,616,100
2026-02-032,665.52,704.52,658.02,696.5+63.0+2.39%624,200
2026-02-022,695.02,707.52,633.52,633.5-37.5-1.40%657,300
2026-01-302,669.52,679.02,645.52,671.0+21.5+0.81%628,300
2026-01-292,629.02,656.02,601.52,649.5+4.0+0.15%653,200
2026-01-282,667.52,671.02,640.52,645.5-54.5-2.02%575,400
2026-01-272,670.02,704.02,660.52,700.0+10.0+0.37%412,600
2026-01-262,693.52,715.02,684.02,690.0-34.0-1.25%705,900
2026-01-232,710.52,727.02,690.02,724.0+21.5+0.80%536,200
2026-01-222,690.02,717.02,676.02,702.5+44.5+1.67%735,800
2026-01-212,638.52,659.52,622.52,658.0-20.5-0.77%597,200
2026-01-202,700.02,705.52,665.02,678.5-41.5-1.53%718,700
2026-01-192,721.02,729.52,671.52,720.0-16.5-0.60%697,900
2026-01-162,720.02,752.02,718.02,736.5+14.0+0.51%692,000
2026-01-152,688.02,726.02,682.02,722.5+33.5+1.25%767,000
2026-01-142,665.02,698.02,661.02,689.0+32.5+1.22%569,800
2026-01-132,674.02,676.02,640.52,656.5+29.5+1.12%648,600
2026-01-092,650.02,651.02,619.02,627.0+13.5+0.52%447,000
2026-01-082,632.52,648.02,605.52,613.5-54.5-2.04%726,100
2026-01-072,609.52,668.52,588.52,668.0+57.5+2.20%1,121,100
2026-01-062,588.52,641.02,587.02,610.5+42.5+1.65%718,500
2026-01-052,598.02,598.02,568.02,568.0-3.0-0.12%574,000
2025-12-302,580.02,603.52,571.02,571.0-8.0-0.31%621,500
2025-12-292,575.02,589.52,567.52,579.0+20.0+0.78%567,500
2025-12-262,577.02,589.52,547.02,559.0-12.5-0.49%374,900
2025-12-252,585.02,585.02,561.52,571.5+6.0+0.23%298,000
2025-12-242,570.02,577.52,555.52,565.5+3.0+0.12%419,200
2025-12-232,555.52,575.02,542.02,562.5+10.5+0.41%410,600
2025-12-222,535.02,559.52,522.52,552.0+30.5+1.21%623,100
2025-12-192,501.52,529.02,501.52,521.5+16.0+0.64%619,700
2025-12-182,516.02,519.02,476.52,505.5+9.5+0.38%580,900
2025-12-172,510.02,512.02,475.52,496.0-21.0-0.83%407,500
2025-12-162,524.02,542.02,503.52,517.0-30.5-1.20%526,100
2025-12-152,530.02,549.02,512.02,547.5+12.0+0.47%464,700
2025-12-122,530.02,535.52,505.02,535.5+42.0+1.68%493,800
2025-12-112,535.52,537.02,493.02,493.5-23.0-0.91%499,000
2025-12-102,518.02,547.52,514.02,516.5+7.5+0.30%724,000
2025-12-092,500.02,516.02,495.52,509.0-11.0-0.44%678,100
2025-12-082,481.02,521.02,477.02,520.0+43.5+1.76%577,500
2025-12-052,484.02,493.02,465.02,476.5-26.0-1.04%452,300
2025-12-042,464.02,508.02,456.02,502.5+34.5+1.40%607,800
2025-12-032,495.02,499.52,459.52,468.0-35.5-1.42%399,800
2025-12-022,500.02,523.52,487.52,503.5+7.5+0.30%533,800
2025-12-012,507.52,521.52,486.02,496.0-11.5-0.46%581,500
2025-11-282,498.02,523.02,483.02,507.5+9.5+0.38%570,800
2025-11-272,490.02,510.02,483.52,498.0+29.5+1.20%762,000
2025-11-262,455.52,484.02,450.52,468.5+44.0+1.81%1,022,100
2025-11-252,427.02,432.52,406.02,424.5+34.5+1.44%834,100
2025-11-212,350.02,399.02,350.02,390.0+15.0+0.63%507,500
2025-11-202,397.02,400.02,368.02,375.0+21.0+0.89%503,300
2025-11-192,390.02,400.02,351.52,354.0-35.5-1.49%575,400
2025-11-182,419.02,435.02,385.52,389.5-59.5-2.43%698,700
2025-11-172,468.02,476.52,431.02,449.0-17.0-0.69%724,100
2025-11-142,411.02,466.02,408.52,466.0+51.5+2.13%1,251,200
2025-11-132,431.02,439.02,407.02,414.5-15.5-0.64%620,600
2025-11-122,400.02,430.02,396.52,430.0+36.0+1.50%935,700
2025-11-112,405.02,405.02,355.52,394.0-11.0-0.46%1,051,200
2025-11-102,390.02,424.52,357.52,405.0+135.0+5.95%2,809,500
2025-11-072,261.52,272.02,251.52,270.0+15.0+0.67%717,800
2025-11-062,259.02,286.02,250.52,255.0+13.0+0.58%484,100
2025-11-052,242.02,245.52,199.02,242.00.00.00%952,100
2025-11-042,275.02,286.02,242.02,242.0-27.5-1.21%822,300
2025-10-312,283.02,287.52,259.02,269.5-13.5-0.59%615,400
2025-10-302,254.52,283.02,250.52,283.0+27.0+1.20%489,600
2025-10-292,276.02,285.02,256.02,256.0-17.0-0.75%521,600
2025-10-282,339.52,341.52,273.02,273.0-87.0-3.69%806,300
2025-10-272,345.02,366.52,341.52,360.0+19.5+0.83%623,300
2025-10-242,311.52,340.52,310.02,340.5+30.0+1.30%602,400
2025-10-232,295.02,311.52,280.52,310.5+20.0+0.87%591,400
2025-10-222,270.02,292.52,264.02,290.5+23.5+1.04%592,500
2025-10-212,282.02,287.52,265.52,267.0-7.0-0.31%386,000
2025-10-202,276.02,284.02,267.02,274.0+17.0+0.75%455,800
2025-10-172,250.02,263.02,247.52,257.0-4.0-0.18%601,200
2025-10-162,251.02,266.52,250.02,261.0+20.5+0.91%689,000
2025-10-152,228.52,249.02,221.02,240.5+40.5+1.84%648,200
2025-10-142,200.02,229.02,185.52,200.0-26.0-1.17%1,334,800
2025-10-102,284.52,293.52,226.02,226.0-70.5-3.07%872,900
2025-10-092,270.52,296.52,270.02,296.5+19.0+0.83%498,400
2025-10-082,288.52,298.02,272.02,277.5-4.5-0.20%549,400
2025-10-072,260.52,291.02,253.02,282.0+19.0+0.84%656,100
2025-10-062,296.02,300.02,260.02,263.0+16.5+0.73%781,200
2025-10-032,238.02,254.52,232.02,246.5+17.0+0.76%594,500
2025-10-022,242.52,253.02,206.02,229.5-13.0-0.58%764,400
2025-10-012,280.02,286.02,239.52,242.5-41.5-1.82%969,900
2025-09-302,310.02,317.52,278.52,284.0-25.0-1.08%892,900
2025-09-292,340.02,343.52,307.02,309.0-81.5-3.41%1,076,900
2025-09-262,400.02,408.02,389.02,390.5-6.0-0.25%991,400
2025-09-252,387.52,408.02,377.02,396.5+26.5+1.12%734,500
2025-09-242,400.02,403.52,370.02,370.0-26.0-1.09%842,400
2025-09-222,375.02,415.02,370.02,396.0+34.0+1.44%689,300
2025-09-192,410.02,412.02,362.02,362.0-27.5-1.15%823,200
2025-09-182,383.02,395.52,367.52,389.5+1.5+0.06%592,700
2025-09-172,402.02,405.02,374.02,388.0-17.0-0.71%696,700
2025-09-162,402.02,417.52,397.52,405.0-6.5-0.27%732,800
2025-09-122,415.02,429.02,398.52,411.5——728,500

直近120営業日分を表示