宇部興産株式会社 (4208)

4208
🏛️ 日本 →
2,309.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,298.00 2,306.50 2,282.00 2,290.00 0.3M
2023-12-28 2,269.00 2,293.50 2,264.00 2,291.50 0.3M
2023-12-27 2,286.00 2,295.50 2,277.00 2,285.00 0.4M
2023-12-26 2,262.00 2,284.00 2,259.00 2,277.00 0.5M
2023-12-25 2,320.00 2,322.00 2,258.50 2,263.50 0.6M
2023-12-22 2,257.00 2,286.50 2,255.50 2,277.50 0.7M
2023-12-21 2,235.00 2,263.50 2,231.00 2,253.50 0.7M
2023-12-20 2,206.00 2,252.50 2,204.50 2,241.50 0.8M
2023-12-19 2,171.50 2,184.50 2,154.00 2,176.00 1.0M
2023-12-18 2,190.00 2,195.50 2,175.50 2,187.00 0.4M
2023-12-15 2,192.50 2,215.50 2,186.50 2,206.50 0.5M
2023-12-14 2,225.00 2,227.00 2,175.00 2,182.00 0.5M
2023-12-13 2,233.00 2,239.00 2,201.00 2,213.50 0.5M
2023-12-12 2,271.50 2,271.50 2,231.00 2,233.00 0.6M
2023-12-11 2,250.50 2,266.50 2,239.00 2,255.50 0.5M
2023-12-08 2,275.00 2,299.50 2,251.00 2,255.50 0.6M
2023-12-07 2,302.00 2,313.00 2,281.00 2,288.00 0.5M
2023-12-06 2,283.00 2,318.00 2,281.00 2,316.50 0.4M
2023-12-05 2,284.00 2,300.00 2,280.50 2,281.50 0.4M
2023-12-04 2,296.50 2,302.50 2,274.00 2,294.00 0.5M
2023-12-01 2,349.00 2,352.00 2,308.50 2,314.00 0.4M
2023-11-30 2,309.50 2,325.50 2,299.00 2,323.50 0.4M
2023-11-29 2,299.00 2,332.00 2,297.00 2,320.50 0.4M
2023-11-28 2,332.00 2,343.50 2,298.00 2,316.00 0.5M
2023-11-27 2,337.00 2,349.50 2,323.00 2,328.50 0.4M
2023-11-24 2,328.00 2,346.00 2,320.00 2,335.00 0.4M
2023-11-22 2,278.00 2,318.50 2,272.50 2,308.50 0.6M
2023-11-21 2,295.00 2,301.00 2,268.00 2,274.50 0.8M
2023-11-20 2,330.50 2,351.00 2,308.50 2,317.00 0.5M
2023-11-17 2,320.00 2,344.00 2,320.00 2,344.00 0.4M
2023-11-16 2,376.00 2,376.00 2,323.50 2,335.50 0.5M
2023-11-15 2,379.00 2,379.00 2,355.00 2,370.50 0.3M
2023-11-14 2,356.00 2,373.00 2,343.00 2,351.50 0.3M
2023-11-13 2,340.00 2,354.50 2,330.00 2,350.50 0.4M
2023-11-10 2,302.50 2,341.00 2,302.50 2,339.50 0.5M
2023-11-09 2,312.00 2,340.50 2,297.50 2,323.50 0.5M
2023-11-08 2,350.00 2,357.00 2,295.00 2,311.50 0.6M
2023-11-07 2,376.50 2,415.50 2,335.00 2,348.00 1.1M
2023-11-06 2,379.50 2,383.50 2,331.50 2,376.50 1.5M
2023-11-02 2,368.00 2,378.50 2,333.00 2,347.00 0.5M
2023-11-01 2,343.50 2,373.50 2,335.00 2,365.50 0.6M
2023-10-31 2,301.50 2,317.00 2,276.50 2,314.00 0.5M
2023-10-30 2,305.00 2,305.00 2,262.50 2,284.50 1.3M
2023-10-27 2,301.00 2,322.00 2,287.00 2,320.50 0.4M
2023-10-26 2,281.00 2,286.00 2,248.00 2,269.50 0.5M
2023-10-25 2,302.00 2,305.00 2,276.50 2,281.00 0.5M
2023-10-24 2,276.00 2,297.00 2,224.00 2,273.00 0.8M
2023-10-23 2,275.00 2,293.50 2,266.50 2,273.50 0.5M
2023-10-20 2,295.00 2,302.50 2,280.50 2,287.50 0.7M
2023-10-19 2,300.00 2,328.50 2,291.00 2,310.00 0.5M
2023-10-18 2,339.00 2,346.00 2,317.00 2,323.50 0.6M
2023-10-17 2,333.50 2,359.50 2,299.00 2,317.00 0.7M
2023-10-16 2,331.50 2,343.50 2,310.50 2,321.00 0.5M
2023-10-13 2,364.50 2,372.00 2,331.00 2,339.00 0.6M
2023-10-12 2,365.00 2,387.00 2,362.50 2,386.50 0.5M
2023-10-11 2,375.00 2,380.50 2,355.50 2,358.00 0.6M
2023-10-10 2,354.00 2,376.00 2,338.50 2,357.00 1.0M
2023-10-06 2,302.00 2,352.50 2,279.50 2,317.50 1.2M
2023-10-05 2,365.00 2,406.00 2,355.00 2,402.00 0.7M
2023-10-04 2,398.00 2,398.00 2,341.00 2,351.00 0.8M
2023-10-03 2,492.50 2,492.50 2,416.00 2,422.00 0.8M
2023-10-02 2,539.00 2,568.50 2,510.00 2,510.50 0.8M
2023-09-29 2,598.00 2,602.50 2,507.00 2,521.50 0.9M
2023-09-28 2,635.50 2,639.00 2,578.50 2,595.00 0.9M
2023-09-27 2,660.00 2,690.50 2,648.00 2,685.00 0.7M
2023-09-26 2,675.00 2,685.00 2,644.50 2,671.50 0.6M
2023-09-25 2,690.00 2,690.00 2,646.00 2,669.00 0.5M
2023-09-22 2,680.00 2,690.00 2,641.00 2,664.00 1.0M
2023-09-21 2,664.00 2,698.50 2,660.00 2,687.00 0.8M
2023-09-20 2,718.00 2,724.00 2,662.50 2,662.50 0.9M
2023-09-19 2,656.50 2,695.00 2,648.50 2,694.50 1.0M
2023-09-15 2,634.00 2,682.00 2,618.50 2,655.50 1.5M
2023-09-14 2,559.00 2,602.00 2,554.50 2,601.00 0.7M
2023-09-13 2,554.00 2,556.50 2,532.00 2,545.50 0.4M
2023-09-12 2,549.00 2,563.50 2,527.50 2,544.50 0.4M
2023-09-11 2,540.00 2,546.50 2,520.50 2,527.00 0.3M
2023-09-08 2,522.50 2,546.50 2,519.00 2,521.00 0.5M
2023-09-07 2,548.00 2,573.00 2,543.00 2,550.00 0.4M
2023-09-06 2,530.00 2,553.50 2,528.00 2,548.00 0.5M
2023-09-05 2,534.00 2,549.50 2,506.00 2,531.50 0.7M
2023-09-04 2,499.00 2,540.50 2,487.00 2,536.00 0.7M
2023-09-01 2,448.00 2,502.00 2,445.00 2,492.50 0.6M
2023-08-31 2,452.50 2,467.50 2,449.50 2,457.50 0.5M
2023-08-30 2,450.00 2,465.00 2,446.50 2,456.50 1.2M
2023-08-29 2,467.50 2,471.50 2,432.50 2,440.50 0.7M
2023-08-28 2,436.00 2,462.00 2,431.00 2,462.00 0.5M
2023-08-25 2,415.50 2,433.00 2,410.00 2,422.50 0.6M
2023-08-24 2,434.00 2,439.00 2,418.00 2,431.50 0.5M
2023-08-23 2,410.00 2,445.50 2,406.00 2,445.00 0.5M
2023-08-22 2,405.50 2,416.50 2,390.00 2,415.50 0.5M
2023-08-21 2,395.00 2,404.50 2,381.50 2,394.50 0.5M
2023-08-18 2,385.00 2,398.50 2,373.00 2,387.50 0.5M
2023-08-17 2,413.00 2,417.00 2,363.00 2,398.50 0.6M
2023-08-16 2,448.00 2,454.00 2,411.00 2,415.00 0.6M
2023-08-15 2,459.00 2,469.00 2,441.50 2,464.00 0.6M
2023-08-14 2,459.00 2,473.50 2,441.00 2,450.50 0.6M
2023-08-10 2,404.00 2,450.00 2,401.00 2,450.00 0.6M
2023-08-09 2,440.00 2,443.00 2,404.50 2,415.00 0.7M
2023-08-08 2,437.00 2,446.50 2,404.00 2,430.50 1.0M
2023-08-07 2,438.50 2,439.00 2,327.50 2,431.50 1.7M
2023-08-04 2,512.00 2,517.50 2,474.50 2,482.50 0.9M
2023-08-03 2,552.00 2,552.00 2,502.00 2,505.00 1.0M
2023-08-02 2,590.50 2,624.50 2,581.50 2,585.50 0.6M
2023-08-01 2,597.50 2,629.00 2,593.00 2,618.00 0.8M
2023-07-31 2,559.50 2,605.00 2,559.50 2,593.50 1.3M
2023-07-28 2,535.50 2,552.50 2,506.50 2,548.00 0.6M
2023-07-27 2,550.00 2,563.50 2,528.00 2,555.00 0.7M
2023-07-26 2,547.50 2,549.50 2,523.00 2,543.00 0.5M
2023-07-25 2,529.50 2,536.00 2,504.50 2,535.00 0.5M
2023-07-24 2,509.00 2,526.50 2,489.00 2,522.50 0.5M
2023-07-21 2,489.00 2,503.00 2,469.50 2,495.00 0.4M
2023-07-20 2,495.00 2,508.00 2,486.50 2,486.50 0.5M
2023-07-19 2,470.00 2,491.50 2,470.00 2,490.50 0.4M
2023-07-18 2,445.00 2,453.00 2,427.50 2,450.00 0.5M
2023-07-14 2,426.00 2,440.50 2,399.50 2,417.50 0.5M
2023-07-13 2,441.00 2,447.00 2,420.00 2,434.00 0.3M
2023-07-12 2,480.00 2,480.00 2,422.50 2,437.50 0.4M
2023-07-11 2,498.50 2,514.00 2,457.00 2,460.50 0.6M
2023-07-10 2,510.00 2,517.00 2,486.00 2,493.50 0.6M
2023-07-07 2,505.00 2,520.50 2,483.50 2,495.50 0.6M
2023-07-06 2,563.50 2,577.50 2,512.00 2,522.50 0.8M
2023-07-05 2,526.00 2,583.00 2,504.00 2,578.00 0.9M
2023-07-04 2,534.00 2,537.50 2,510.00 2,517.50 0.6M
2023-07-03 2,510.00 2,541.50 2,499.50 2,535.50 0.9M
2023-06-30 2,480.00 2,483.00 2,454.50 2,470.50 0.5M
2023-06-29 2,479.00 2,494.50 2,465.00 2,470.50 0.4M
2023-06-28 2,460.00 2,492.50 2,456.50 2,488.50 0.6M
2023-06-27 2,458.00 2,460.00 2,420.00 2,444.50 0.4M
2023-06-26 2,435.00 2,464.50 2,428.50 2,441.00 0.5M
2023-06-23 2,445.00 2,474.00 2,413.00 2,427.00 0.7M
2023-06-22 2,419.50 2,435.00 2,415.00 2,426.00 0.4M
2023-06-21 2,402.50 2,425.00 2,398.00 2,419.50 0.5M
2023-06-20 2,415.00 2,417.00 2,382.50 2,392.50 0.5M
2023-06-19 2,460.00 2,465.00 2,413.50 2,422.50 0.6M
2023-06-16 2,470.00 2,473.00 2,438.00 2,460.50 0.7M
2023-06-15 2,457.00 2,468.00 2,440.00 2,453.00 0.6M
2023-06-14 2,420.00 2,460.00 2,420.00 2,459.00 1.1M
2023-06-13 2,360.00 2,409.00 2,351.00 2,402.00 1.3M
2023-06-12 2,337.00 2,354.00 2,324.00 2,353.50 0.7M
2023-06-09 2,309.50 2,340.00 2,306.50 2,332.00 0.7M
2023-06-08 2,316.50 2,326.00 2,288.50 2,299.50 0.5M
2023-06-07 2,332.50 2,344.50 2,295.50 2,303.00 0.6M
2023-06-06 2,288.00 2,324.00 2,273.00 2,323.00 0.6M
2023-06-05 2,323.50 2,339.00 2,295.50 2,302.50 0.9M
2023-06-02 2,260.00 2,289.00 2,255.00 2,287.00 0.7M
2023-06-01 2,240.00 2,262.00 2,235.00 2,256.00 0.7M
2023-05-31 2,180.00 2,274.00 2,165.00 2,255.00 2.1M
2023-05-30 2,209.00 2,216.00 2,186.00 2,197.00 0.4M
2023-05-29 2,225.00 2,236.00 2,219.00 2,225.00 0.4M
2023-05-26 2,233.00 2,237.00 2,209.00 2,209.00 0.4M
2023-05-25 2,222.00 2,239.00 2,218.00 2,233.00 0.3M
2023-05-24 2,234.00 2,242.00 2,220.00 2,237.00 0.5M
2023-05-23 2,270.00 2,272.00 2,233.00 2,248.00 0.6M
2023-05-22 2,262.00 2,277.00 2,255.00 2,268.00 0.6M
2023-05-19 2,246.00 2,259.00 2,238.00 2,256.00 0.6M
2023-05-18 2,240.00 2,244.00 2,223.00 2,240.00 0.5M
2023-05-17 2,240.00 2,240.00 2,207.00 2,228.00 0.5M
2023-05-16 2,237.00 2,248.00 2,211.00 2,247.00 0.7M
2023-05-15 2,198.00 2,241.00 2,191.00 2,239.00 1.5M
2023-05-12 2,162.00 2,163.00 2,136.00 2,141.00 0.6M
2023-05-11 2,170.00 2,175.00 2,155.00 2,161.00 0.4M
2023-05-10 2,170.00 2,188.00 2,166.00 2,179.00 0.3M
2023-05-09 2,170.00 2,183.00 2,157.00 2,175.00 0.4M
2023-05-08 2,198.00 2,198.00 2,162.00 2,168.00 0.4M
2023-05-02 2,182.00 2,186.00 2,151.00 2,172.00 0.4M
2023-05-01 2,165.00 2,182.00 2,161.00 2,182.00 0.5M
2023-04-28 2,154.00 2,161.00 2,139.00 2,152.00 0.3M
2023-04-27 2,118.00 2,140.00 2,114.00 2,138.00 0.4M
2023-04-26 2,132.00 2,141.00 2,108.00 2,124.00 0.5M
2023-04-25 2,155.00 2,162.00 2,135.00 2,138.00 0.3M
2023-04-24 2,150.00 2,153.00 2,129.00 2,142.00 0.2M
2023-04-21 2,140.00 2,154.00 2,136.00 2,144.00 0.3M
2023-04-20 2,142.00 2,150.00 2,133.00 2,150.00 0.3M
2023-04-19 2,150.00 2,150.00 2,125.00 2,146.00 0.4M
2023-04-18 2,160.00 2,161.00 2,145.00 2,151.00 0.4M
2023-04-17 2,130.00 2,156.00 2,126.00 2,154.00 0.4M
2023-04-14 2,145.00 2,145.00 2,120.00 2,123.00 0.3M
2023-04-13 2,132.00 2,143.00 2,124.00 2,130.00 0.4M
2023-04-12 2,145.00 2,153.00 2,128.00 2,138.00 0.5M
2023-04-11 2,144.00 2,147.00 2,123.00 2,139.00 0.4M
2023-04-10 2,134.00 2,139.00 2,119.00 2,139.00 0.6M
2023-04-07 2,070.00 2,093.00 2,068.00 2,088.00 0.3M
2023-04-06 2,067.00 2,079.00 2,058.00 2,072.00 0.5M
2023-04-05 2,127.00 2,132.00 2,076.00 2,083.00 0.6M
2023-04-04 2,145.00 2,145.00 2,120.00 2,137.00 0.7M
2023-04-03 2,105.00 2,149.00 2,103.00 2,140.00 1.4M
2023-03-31 2,041.00 2,074.00 2,039.00 2,055.00 0.8M
2023-03-30 2,024.00 2,032.00 2,005.00 2,027.00 0.7M
2023-03-29 2,051.00 2,072.00 2,050.00 2,069.00 0.9M
2023-03-28 2,024.00 2,027.00 2,009.00 2,020.00 0.3M
2023-03-27 2,014.00 2,022.00 1,998.00 2,015.00 0.3M
2023-03-24 1,999.00 2,001.00 1,985.00 1,997.00 0.3M
2023-03-23 1,975.00 2,007.00 1,972.00 2,004.00 0.3M
2023-03-22 1,995.00 1,996.00 1,971.00 1,985.00 0.4M
2023-03-20 1,964.00 1,988.00 1,960.00 1,967.00 0.3M
2023-03-17 1,989.00 1,989.00 1,958.00 1,977.00 0.6M
2023-03-16 1,955.00 1,976.00 1,943.00 1,970.00 0.7M
2023-03-15 2,005.00 2,012.00 1,988.00 2,001.00 0.5M
2023-03-14 2,013.00 2,020.00 1,956.00 1,980.00 0.8M
2023-03-13 2,075.00 2,081.00 2,033.00 2,040.00 0.5M
2023-03-10 2,084.00 2,102.00 2,080.00 2,094.00 0.5M
2023-03-09 2,099.00 2,104.00 2,095.00 2,100.00 0.4M
2023-03-08 2,095.00 2,098.00 2,082.00 2,093.00 0.3M
2023-03-07 2,088.00 2,100.00 2,086.00 2,097.00 0.3M
2023-03-06 2,090.00 2,095.00 2,085.00 2,090.00 0.3M
2023-03-03 2,074.00 2,099.00 2,074.00 2,085.00 0.6M
2023-03-02 2,070.00 2,081.00 2,064.00 2,066.00 0.3M
2023-03-01 2,037.00 2,064.00 2,033.00 2,057.00 0.5M
2023-02-28 2,080.00 2,081.00 2,042.00 2,042.00 0.4M
2023-02-27 2,061.00 2,073.00 2,056.00 2,071.00 0.3M
2023-02-24 2,045.00 2,059.00 2,039.00 2,050.00 0.2M
2023-02-22 2,058.00 2,064.00 2,034.00 2,037.00 0.4M
2023-02-21 2,060.00 2,078.00 2,052.00 2,069.00 0.5M
2023-02-20 2,050.00 2,069.00 2,044.00 2,069.00 0.5M
2023-02-17 2,029.00 2,049.00 2,026.00 2,049.00 0.3M
2023-02-16 2,035.00 2,042.00 2,024.00 2,031.00 0.4M
2023-02-15 1,999.00 2,029.00 1,995.00 2,027.00 0.5M
2023-02-14 2,002.00 2,005.00 1,988.00 1,994.00 0.2M
2023-02-13 1,995.00 1,998.00 1,980.00 1,990.00 0.2M
2023-02-10 1,981.00 2,002.00 1,975.00 1,991.00 0.3M
2023-02-09 1,960.00 1,985.00 1,960.00 1,981.00 0.4M
2023-02-08 1,985.00 1,995.00 1,961.00 1,965.00 0.5M
2023-02-07 1,965.00 1,994.00 1,965.00 1,982.00 0.7M
2023-02-06 1,907.00 1,965.00 1,907.00 1,965.00 1.2M
2023-02-03 1,968.00 1,979.00 1,960.00 1,971.00 0.5M
2023-02-02 2,017.00 2,018.00 1,983.00 1,989.00 0.5M
2023-02-01 2,048.00 2,050.00 2,022.00 2,026.00 0.3M
2023-01-31 2,019.00 2,040.00 2,018.00 2,033.00 0.5M
2023-01-30 2,016.00 2,021.00 2,008.00 2,011.00 0.3M
2023-01-27 2,008.00 2,023.00 2,003.00 2,022.00 0.4M
2023-01-26 1,991.00 2,007.00 1,991.00 2,004.00 0.4M
2023-01-25 1,982.00 1,990.00 1,977.00 1,988.00 0.2M
2023-01-24 1,975.00 1,988.00 1,972.00 1,982.00 0.3M
2023-01-23 1,973.00 1,974.00 1,959.00 1,965.00 0.3M
2023-01-20 1,942.00 1,958.00 1,937.00 1,956.00 0.2M
2023-01-19 1,943.00 1,955.00 1,940.00 1,940.00 0.2M
2023-01-18 1,948.00 1,965.00 1,931.00 1,953.00 0.4M
2023-01-17 1,916.00 1,939.00 1,916.00 1,936.00 0.3M
2023-01-16 1,918.00 1,920.00 1,906.00 1,914.00 0.5M
2023-01-13 1,929.00 1,938.00 1,924.00 1,929.00 0.3M
2023-01-12 1,933.00 1,938.00 1,929.00 1,938.00 0.2M
2023-01-11 1,934.00 1,938.00 1,930.00 1,932.00 0.2M
2023-01-10 1,936.00 1,942.00 1,921.00 1,928.00 0.4M
2023-01-06 1,930.00 1,940.00 1,928.00 1,931.00 0.3M
2023-01-05 1,920.00 1,936.00 1,916.00 1,932.00 0.4M
2023-01-04 1,931.00 1,933.00 1,915.00 1,919.00 0.5M