UEX(9888)の株価時系列情報
UEX(9888)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 955 | 975 | 928 | 934 | 195,300 |
2017/12/28 | 949 | 968 | 938 | 952 | 162,100 |
2017/12/27 | 902 | 959 | 902 | 955 | 254,400 |
2017/12/26 | 936 | 948 | 895 | 912 | 441,600 |
2017/12/25 | 955 | 972 | 925 | 927 | 205,500 |
2017/12/22 | 924 | 958 | 915 | 958 | 219,200 |
2017/12/21 | 910 | 934 | 895 | 933 | 168,400 |
2017/12/20 | 940 | 964 | 896 | 906 | 397,600 |
2017/12/19 | 909 | 966 | 906 | 942 | 490,700 |
2017/12/18 | 910 | 914 | 890 | 902 | 99,100 |
2017/12/15 | 918 | 933 | 893 | 906 | 141,300 |
2017/12/14 | 891 | 929 | 888 | 929 | 168,000 |
2017/12/13 | 910 | 910 | 881 | 891 | 154,500 |
2017/12/12 | 920 | 933 | 899 | 903 | 197,600 |
2017/12/11 | 918 | 919 | 892 | 919 | 266,100 |
2017/12/08 | 879 | 908 | 863 | 908 | 159,700 |
2017/12/07 | 878 | 895 | 862 | 879 | 212,600 |
2017/12/06 | 900 | 900 | 862 | 876 | 211,500 |
2017/12/05 | 919 | 930 | 875 | 885 | 269,700 |
2017/12/04 | 931 | 945 | 912 | 919 | 159,200 |
2017/12/01 | 944 | 958 | 930 | 931 | 156,700 |
2017/11/30 | 970 | 971 | 924 | 941 | 289,400 |
2017/11/29 | 960 | 1,007 | 952 | 970 | 383,300 |
2017/11/28 | 970 | 970 | 923 | 942 | 401,300 |
2017/11/27 | 1,001 | 1,019 | 966 | 977 | 390,800 |
2017/11/24 | 936 | 1,015 | 932 | 978 | 1,037,200 |
2017/11/22 | 940 | 955 | 906 | 921 | 323,000 |
2017/11/21 | 900 | 958 | 889 | 950 | 655,200 |
2017/11/20 | 878 | 906 | 868 | 887 | 206,500 |
2017/11/17 | 880 | 881 | 841 | 868 | 214,600 |
2017/11/16 | 808 | 886 | 808 | 867 | 319,400 |
2017/11/15 | 870 | 870 | 796 | 808 | 523,500 |
2017/11/14 | 867 | 911 | 858 | 883 | 489,900 |
2017/11/13 | 845 | 873 | 824 | 865 | 270,400 |
2017/11/10 | 831 | 856 | 823 | 851 | 208,100 |
2017/11/09 | 869 | 887 | 809 | 844 | 452,500 |
2017/11/08 | 846 | 892 | 835 | 882 | 361,700 |
2017/11/07 | 860 | 881 | 834 | 846 | 431,100 |
2017/11/06 | 939 | 939 | 840 | 856 | 832,700 |
2017/11/02 | 935 | 949 | 907 | 924 | 423,400 |
2017/11/01 | 940 | 952 | 906 | 915 | 519,600 |
2017/10/31 | 960 | 1,005 | 929 | 938 | 1,384,700 |
2017/10/30 | 979 | 1,074 | 966 | 985 | 3,532,600 |
2017/10/27 | 915 | 1,050 | 886 | 1,009 | 3,136,300 |
2017/10/26 | 961 | 1,004 | 886 | 900 | 3,983,000 |
2017/10/25 | 739 | 886 | 731 | 886 | 823,800 |
2017/10/24 | 753 | 764 | 728 | 736 | 412,700 |
2017/10/23 | 765 | 800 | 750 | 760 | 877,100 |
2017/10/20 | 718 | 770 | 697 | 740 | 738,500 |
2017/10/19 | 742 | 761 | 718 | 724 | 544,600 |
2017/10/18 | 771 | 788 | 722 | 737 | 1,038,600 |
2017/10/17 | 728 | 763 | 702 | 761 | 751,700 |
2017/10/16 | 708 | 731 | 706 | 719 | 558,000 |
2017/10/13 | 657 | 695 | 656 | 692 | 334,400 |
2017/10/12 | 656 | 663 | 652 | 656 | 73,000 |
2017/10/11 | 672 | 672 | 646 | 654 | 80,100 |
2017/10/10 | 658 | 672 | 658 | 664 | 112,800 |
2017/10/06 | 642 | 657 | 642 | 648 | 51,900 |
2017/10/05 | 652 | 662 | 641 | 645 | 115,500 |
2017/10/04 | 676 | 680 | 655 | 660 | 100,800 |
2017/10/03 | 693 | 694 | 677 | 677 | 69,800 |
2017/10/02 | 682 | 686 | 660 | 684 | 129,400 |
2017/09/29 | 672 | 687 | 667 | 675 | 81,300 |
2017/09/28 | 657 | 681 | 654 | 681 | 242,900 |
2017/09/27 | 631 | 654 | 621 | 647 | 144,000 |
2017/09/26 | 634 | 645 | 626 | 634 | 120,600 |
2017/09/25 | 645 | 660 | 631 | 638 | 174,700 |
2017/09/22 | 683 | 689 | 636 | 636 | 320,200 |
2017/09/21 | 667 | 690 | 651 | 673 | 283,200 |
2017/09/20 | 694 | 745 | 656 | 668 | 994,200 |
2017/09/19 | 685 | 715 | 667 | 687 | 468,800 |
2017/09/15 | 631 | 673 | 623 | 665 | 364,500 |
2017/09/14 | 660 | 665 | 615 | 624 | 279,600 |
2017/09/13 | 671 | 678 | 646 | 656 | 204,600 |
2017/09/12 | 654 | 695 | 654 | 673 | 577,500 |
2017/09/11 | 627 | 655 | 621 | 652 | 198,300 |
2017/09/08 | 610 | 636 | 605 | 617 | 112,600 |
2017/09/07 | 615 | 628 | 602 | 613 | 164,300 |
2017/09/06 | 552 | 612 | 550 | 604 | 227,000 |
2017/09/05 | 628 | 660 | 570 | 581 | 559,800 |
2017/09/04 | 621 | 644 | 570 | 621 | 336,000 |
2017/09/01 | 630 | 637 | 618 | 625 | 138,300 |
2017/08/31 | 625 | 646 | 624 | 628 | 125,600 |
2017/08/30 | 656 | 658 | 626 | 630 | 216,300 |
2017/08/29 | 604 | 647 | 603 | 645 | 339,300 |
2017/08/28 | 612 | 634 | 608 | 614 | 312,000 |
2017/08/25 | 673 | 677 | 608 | 610 | 895,600 |
2017/08/24 | 624 | 682 | 620 | 677 | 595,000 |
2017/08/23 | 637 | 675 | 624 | 639 | 550,300 |
2017/08/22 | 630 | 708 | 623 | 637 | 1,262,800 |
2017/08/21 | 642 | 653 | 605 | 631 | 884,500 |
2017/08/18 | 549 | 658 | 540 | 643 | 1,983,300 |
2017/08/17 | 539 | 570 | 529 | 564 | 397,400 |
2017/08/16 | 525 | 554 | 525 | 545 | 372,100 |
2017/08/15 | 519 | 529 | 509 | 528 | 166,300 |
2017/08/14 | 483 | 515 | 482 | 512 | 239,100 |
2017/08/10 | 517 | 523 | 492 | 502 | 220,000 |
2017/08/09 | 496 | 517 | 486 | 517 | 289,600 |
2017/08/08 | 509 | 512 | 490 | 501 | 297,500 |
2017/08/07 | 509 | 527 | 495 | 511 | 1,096,400 |
2017/08/04 | 502 | 522 | 484 | 485 | 1,474,400 |
2017/08/03 | 528 | 553 | 512 | 525 | 2,886,300 |
2017/08/02 | 463 | 475 | 461 | 473 | 296,800 |
2017/08/01 | 462 | 469 | 435 | 456 | 179,000 |
2017/07/31 | 453 | 466 | 446 | 460 | 176,300 |
2017/07/28 | 460 | 463 | 443 | 445 | 136,900 |
2017/07/27 | 450 | 463 | 447 | 462 | 214,000 |
2017/07/26 | 442 | 450 | 438 | 447 | 88,700 |
2017/07/25 | 438 | 446 | 435 | 442 | 87,900 |
2017/07/24 | 437 | 440 | 430 | 439 | 78,000 |
2017/07/21 | 420 | 440 | 420 | 437 | 121,700 |
2017/07/20 | 417 | 419 | 416 | 418 | 14,700 |
2017/07/19 | 418 | 419 | 413 | 416 | 33,700 |
2017/07/18 | 428 | 428 | 416 | 421 | 44,600 |
2017/07/14 | 425 | 428 | 419 | 423 | 37,300 |
2017/07/13 | 424 | 433 | 420 | 429 | 74,500 |
2017/07/12 | 420 | 424 | 415 | 424 | 40,300 |
2017/07/11 | 421 | 427 | 421 | 422 | 16,000 |
2017/07/10 | 427 | 427 | 423 | 423 | 13,300 |
2017/07/07 | 417 | 427 | 417 | 426 | 31,800 |
2017/07/06 | 420 | 426 | 420 | 425 | 16,300 |
2017/07/05 | 427 | 432 | 411 | 423 | 137,300 |
2017/07/04 | 436 | 440 | 426 | 431 | 97,100 |
2017/07/03 | 444 | 444 | 433 | 436 | 42,100 |
2017/06/30 | 426 | 441 | 425 | 439 | 90,300 |
2017/06/29 | 435 | 444 | 424 | 440 | 218,200 |
2017/06/28 | 440 | 483 | 430 | 438 | 1,451,300 |
2017/06/27 | 422 | 426 | 419 | 425 | 45,200 |
2017/06/26 | 414 | 424 | 410 | 420 | 43,700 |
2017/06/23 | 427 | 434 | 407 | 415 | 134,700 |
2017/06/22 | 415 | 429 | 415 | 427 | 64,700 |
2017/06/21 | 420 | 421 | 415 | 415 | 45,800 |
2017/06/20 | 415 | 421 | 414 | 421 | 49,800 |
2017/06/19 | 409 | 419 | 408 | 415 | 56,700 |
2017/06/16 | 404 | 410 | 404 | 408 | 21,700 |
2017/06/15 | 415 | 415 | 401 | 403 | 117,800 |
2017/06/14 | 416 | 419 | 409 | 413 | 87,000 |
2017/06/13 | 419 | 421 | 413 | 413 | 56,600 |
2017/06/12 | 413 | 424 | 412 | 418 | 76,800 |
2017/06/09 | 409 | 419 | 409 | 419 | 55,300 |
2017/06/08 | 414 | 416 | 408 | 410 | 63,500 |
2017/06/07 | 417 | 419 | 412 | 414 | 50,200 |
2017/06/06 | 417 | 421 | 409 | 418 | 89,800 |
2017/06/05 | 413 | 424 | 411 | 422 | 97,800 |
2017/06/02 | 426 | 426 | 415 | 415 | 148,200 |
2017/06/01 | 432 | 435 | 421 | 427 | 179,500 |
2017/05/31 | 440 | 441 | 432 | 433 | 114,300 |
2017/05/30 | 451 | 454 | 435 | 442 | 207,600 |
2017/05/29 | 427 | 470 | 422 | 455 | 774,700 |
2017/05/26 | 430 | 430 | 418 | 420 | 121,400 |
2017/05/25 | 433 | 433 | 420 | 428 | 133,400 |
2017/05/24 | 422 | 436 | 416 | 432 | 274,600 |
2017/05/23 | 432 | 440 | 423 | 427 | 278,100 |
2017/05/22 | 462 | 475 | 441 | 446 | 561,800 |
2017/05/19 | 450 | 453 | 436 | 446 | 387,700 |
2017/05/18 | 406 | 460 | 406 | 442 | 1,112,300 |
2017/05/17 | 420 | 421 | 406 | 419 | 271,900 |
2017/05/16 | 423 | 432 | 420 | 420 | 230,500 |
2017/05/15 | 437 | 438 | 416 | 422 | 638,600 |
2017/05/12 | 500 | 510 | 477 | 477 | 770,900 |
2017/05/11 | 483 | 511 | 472 | 511 | 1,016,500 |
2017/05/10 | 483 | 504 | 467 | 476 | 1,438,600 |
2017/05/09 | 482 | 530 | 465 | 490 | 2,276,700 |
2017/05/08 | 514 | 598 | 498 | 498 | 4,028,800 |
2017/05/02 | 518 | 541 | 487 | 506 | 4,389,800 |
2017/05/01 | 392 | 461 | 388 | 461 | 5,949,600 |
2017/04/28 | 371 | 411 | 365 | 381 | 3,531,700 |
2017/04/27 | 325 | 331 | 320 | 331 | 44,400 |
2017/04/26 | 326 | 335 | 321 | 326 | 64,400 |
2017/04/25 | 314 | 323 | 314 | 321 | 27,100 |
2017/04/24 | 320 | 322 | 312 | 313 | 68,300 |
2017/04/21 | 321 | 322 | 317 | 319 | 20,500 |
2017/04/20 | 316 | 321 | 315 | 320 | 30,000 |
2017/04/19 | 316 | 319 | 312 | 317 | 31,500 |
2017/04/18 | 318 | 318 | 313 | 316 | 15,300 |
2017/04/17 | 309 | 317 | 304 | 312 | 38,300 |
2017/04/14 | 306 | 313 | 304 | 309 | 16,700 |
2017/04/13 | 302 | 308 | 296 | 306 | 31,500 |
2017/04/12 | 307 | 308 | 300 | 302 | 40,500 |
2017/04/11 | 322 | 322 | 310 | 315 | 27,500 |
2017/04/10 | 318 | 327 | 301 | 314 | 70,700 |
2017/04/07 | 335 | 335 | 308 | 318 | 89,600 |
2017/04/06 | 344 | 344 | 317 | 331 | 140,400 |
2017/04/05 | 344 | 352 | 340 | 348 | 65,900 |
2017/04/04 | 366 | 375 | 304 | 344 | 490,500 |
2017/04/03 | 340 | 363 | 338 | 360 | 260,100 |
2017/03/31 | 344 | 347 | 339 | 339 | 60,800 |
2017/03/30 | 347 | 348 | 344 | 345 | 53,300 |
2017/03/29 | 344 | 347 | 342 | 346 | 41,900 |
2017/03/28 | 348 | 350 | 339 | 344 | 56,200 |
2017/03/27 | 345 | 349 | 343 | 348 | 57,100 |
2017/03/24 | 347 | 348 | 345 | 346 | 37,400 |
2017/03/23 | 346 | 351 | 346 | 346 | 44,000 |
2017/03/22 | 347 | 357 | 344 | 347 | 127,400 |
2017/03/21 | 350 | 350 | 344 | 350 | 30,500 |
2017/03/17 | 349 | 350 | 345 | 347 | 46,400 |
2017/03/16 | 344 | 350 | 343 | 349 | 42,300 |
2017/03/15 | 346 | 349 | 344 | 345 | 31,300 |
2017/03/14 | 345 | 347 | 340 | 346 | 55,600 |
2017/03/13 | 352 | 353 | 346 | 346 | 33,900 |
2017/03/10 | 354 | 355 | 350 | 351 | 47,800 |
2017/03/09 | 349 | 355 | 348 | 352 | 61,100 |
2017/03/08 | 353 | 353 | 345 | 348 | 59,100 |
2017/03/07 | 349 | 361 | 348 | 351 | 153,300 |
2017/03/06 | 345 | 349 | 344 | 349 | 44,000 |
2017/03/03 | 345 | 349 | 344 | 344 | 30,200 |
2017/03/02 | 351 | 351 | 345 | 345 | 48,400 |
2017/03/01 | 342 | 351 | 330 | 349 | 70,200 |
2017/02/28 | 343 | 345 | 340 | 342 | 22,800 |
2017/02/27 | 343 | 345 | 328 | 343 | 71,800 |
2017/02/24 | 348 | 349 | 344 | 346 | 18,300 |
2017/02/23 | 348 | 351 | 345 | 348 | 51,500 |
2017/02/22 | 350 | 353 | 344 | 348 | 110,300 |
2017/02/21 | 345 | 349 | 343 | 347 | 101,300 |
2017/02/20 | 360 | 360 | 340 | 340 | 92,100 |
2017/02/17 | 347 | 362 | 343 | 352 | 503,100 |
2017/02/16 | 323 | 353 | 322 | 339 | 267,000 |
2017/02/15 | 323 | 325 | 320 | 320 | 53,700 |
2017/02/14 | 320 | 323 | 318 | 319 | 65,300 |
2017/02/13 | 316 | 319 | 315 | 318 | 25,100 |
2017/02/10 | 312 | 315 | 312 | 314 | 47,000 |
2017/02/09 | 316 | 318 | 313 | 313 | 19,900 |
2017/02/08 | 316 | 316 | 313 | 316 | 12,300 |
2017/02/07 | 317 | 318 | 313 | 313 | 7,000 |
2017/02/06 | 315 | 319 | 312 | 312 | 12,500 |
2017/02/03 | 312 | 319 | 308 | 316 | 58,100 |
2017/02/02 | 318 | 321 | 314 | 319 | 38,300 |
2017/02/01 | 315 | 320 | 314 | 316 | 53,100 |
2017/01/31 | 318 | 322 | 316 | 316 | 24,900 |
2017/01/30 | 321 | 328 | 318 | 320 | 54,500 |
2017/01/27 | 322 | 327 | 321 | 323 | 37,700 |
2017/01/26 | 321 | 325 | 315 | 323 | 47,800 |
2017/01/25 | 314 | 319 | 313 | 319 | 28,400 |
2017/01/24 | 310 | 313 | 309 | 310 | 14,900 |
2017/01/23 | 316 | 316 | 307 | 310 | 29,000 |
2017/01/20 | 313 | 319 | 312 | 314 | 32,600 |
2017/01/19 | 309 | 314 | 309 | 313 | 29,000 |
2017/01/18 | 308 | 310 | 304 | 309 | 53,200 |
2017/01/17 | 308 | 315 | 307 | 309 | 53,200 |
2017/01/16 | 315 | 315 | 308 | 309 | 20,200 |
2017/01/13 | 310 | 313 | 306 | 311 | 38,500 |
2017/01/12 | 317 | 317 | 309 | 310 | 57,200 |
2017/01/11 | 314 | 319 | 311 | 317 | 66,100 |
2017/01/10 | 300 | 339 | 299 | 320 | 334,700 |
2017/01/06 | 295 | 296 | 294 | 296 | 25,700 |
2017/01/05 | 296 | 298 | 291 | 298 | 32,600 |
2017/01/04 | 293 | 296 | 292 | 296 | 28,000 |