日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＵＢＥ(4208)の株価時系列情報

ＵＢＥ(4208)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
2026/02/20 2,818 2,827 2,777 2,802 636,800
2026/02/19 2,855 2,862 2,833 2,838 639,500
2026/02/18 2,804 2,844 2,804 2,838 422,000
2026/02/17 2,835 2,848 2,800 2,804 576,400
2026/02/16 2,860 2,875 2,818 2,821 479,700
2026/02/13 2,878 2,893 2,843 2,852 1,063,700
2026/02/12 2,875 2,902 2,863 2,897 699,100
2026/02/10 2,822 2,852 2,809 2,841 866,400
2026/02/09 2,823 2,828 2,784 2,790 788,900
2026/02/06 2,715 2,797 2,714 2,770 1,183,500
2026/02/05 2,765 2,798 2,705 2,708 1,732,000
2026/02/04 2,720 2,807 2,712 2,800 1,616,100
2026/02/03 2,666 2,705 2,658 2,697 624,200
2026/02/02 2,695 2,708 2,634 2,634 657,300
2026/01/30 2,670 2,679 2,646 2,671 628,300
2026/01/29 2,629 2,656 2,602 2,650 653,200
2026/01/28 2,668 2,671 2,641 2,646 575,400
2026/01/27 2,670 2,704 2,661 2,700 412,600
2026/01/26 2,694 2,715 2,684 2,690 705,900
2026/01/23 2,711 2,727 2,690 2,724 536,200
2026/01/22 2,690 2,717 2,676 2,703 735,800
2026/01/21 2,639 2,660 2,623 2,658 597,200
2026/01/20 2,700 2,706 2,665 2,679 718,700
2026/01/19 2,721 2,730 2,672 2,720 697,900
2026/01/16 2,720 2,752 2,718 2,737 692,000
2026/01/15 2,688 2,726 2,682 2,723 767,000
2026/01/14 2,665 2,698 2,661 2,689 569,800
2026/01/13 2,674 2,676 2,641 2,657 648,600
2026/01/09 2,650 2,651 2,619 2,627 447,000
2026/01/08 2,633 2,648 2,606 2,614 726,100
2026/01/07 2,610 2,669 2,589 2,668 1,121,100
2026/01/06 2,589 2,641 2,587 2,611 718,500
2026/01/05 2,598 2,598 2,568 2,568 574,000
2025/12/30 2,580 2,604 2,571 2,571 621,500
2025/12/29 2,575 2,590 2,568 2,579 567,500
2025/12/26 2,577 2,590 2,547 2,559 374,900
2025/12/25 2,585 2,585 2,562 2,572 298,000
2025/12/24 2,570 2,578 2,556 2,566 419,200
2025/12/23 2,556 2,575 2,542 2,563 410,600
2025/12/22 2,535 2,560 2,523 2,552 623,100
2025/12/19 2,502 2,529 2,502 2,522 619,700
2025/12/18 2,516 2,519 2,477 2,506 580,900
2025/12/17 2,510 2,512 2,476 2,496 407,500
2025/12/16 2,524 2,542 2,504 2,517 526,100
2025/12/15 2,530 2,549 2,512 2,548 464,700
2025/12/12 2,530 2,536 2,505 2,536 493,800
2025/12/11 2,536 2,537 2,493 2,494 499,000
2025/12/10 2,518 2,548 2,514 2,517 724,000
2025/12/09 2,500 2,516 2,496 2,509 678,100
2025/12/08 2,481 2,521 2,477 2,520 577,500
2025/12/05 2,484 2,493 2,465 2,477 452,300
2025/12/04 2,464 2,508 2,456 2,503 607,800
2025/12/03 2,495 2,500 2,460 2,468 399,800
2025/12/02 2,500 2,524 2,488 2,504 533,800
2025/12/01 2,508 2,522 2,486 2,496 581,500
2025/11/28 2,498 2,523 2,483 2,508 570,800
2025/11/27 2,490 2,510 2,484 2,498 762,000
2025/11/26 2,456 2,484 2,451 2,469 1,022,100
2025/11/25 2,427 2,433 2,406 2,425 834,100
2025/11/21 2,350 2,399 2,350 2,390 507,500
2025/11/20 2,397 2,400 2,368 2,375 503,300
2025/11/19 2,390 2,400 2,352 2,354 575,400
2025/11/18 2,419 2,435 2,386 2,390 698,700
2025/11/17 2,468 2,477 2,431 2,449 724,100
2025/11/14 2,411 2,466 2,409 2,466 1,251,200
2025/11/13 2,431 2,439 2,407 2,415 620,600
2025/11/12 2,400 2,430 2,397 2,430 935,700
2025/11/11 2,405 2,405 2,356 2,394 1,051,200
2025/11/10 2,390 2,425 2,358 2,405 2,809,500
2025/11/07 2,262 2,272 2,252 2,270 717,800
2025/11/06 2,259 2,286 2,251 2,255 484,100
2025/11/05 2,242 2,246 2,199 2,242 952,100
2025/11/04 2,275 2,286 2,242 2,242 822,300
2025/10/31 2,283 2,288 2,259 2,270 615,400
2025/10/30 2,255 2,283 2,251 2,283 489,600
2025/10/29 2,276 2,285 2,256 2,256 521,600
2025/10/28 2,340 2,342 2,273 2,273 806,300
2025/10/27 2,345 2,367 2,342 2,360 623,300
2025/10/24 2,312 2,341 2,310 2,341 602,400
2025/10/23 2,295 2,312 2,281 2,311 591,400
2025/10/22 2,270 2,293 2,264 2,291 592,500
2025/10/21 2,282 2,288 2,266 2,267 386,000
2025/10/20 2,276 2,284 2,267 2,274 455,800
2025/10/17 2,250 2,263 2,248 2,257 601,200
2025/10/16 2,251 2,267 2,250 2,261 689,000
2025/10/15 2,229 2,249 2,221 2,241 648,200
2025/10/14 2,200 2,229 2,186 2,200 1,334,800
2025/10/10 2,285 2,294 2,226 2,226 872,900
2025/10/09 2,271 2,297 2,270 2,297 498,400
2025/10/08 2,289 2,298 2,272 2,278 549,400
2025/10/07 2,261 2,291 2,253 2,282 656,100
2025/10/06 2,296 2,300 2,260 2,263 781,200
2025/10/03 2,238 2,255 2,232 2,247 594,500
2025/10/02 2,243 2,253 2,206 2,230 764,400
2025/10/01 2,280 2,286 2,240 2,243 969,900
2025/09/30 2,310 2,318 2,279 2,284 892,900
2025/09/29 2,340 2,344 2,307 2,309 1,076,900
2025/09/26 2,400 2,408 2,389 2,391 991,400
2025/09/25 2,388 2,408 2,377 2,397 734,500
2025/09/24 2,400 2,404 2,370 2,370 842,400
2025/09/22 2,375 2,415 2,370 2,396 689,300
2025/09/19 2,410 2,412 2,362 2,362 823,200
2025/09/18 2,383 2,396 2,368 2,390 592,700
2025/09/17 2,402 2,405 2,374 2,388 696,700
2025/09/16 2,402 2,418 2,398 2,405 732,800
2025/09/12 2,415 2,429 2,399 2,412 728,500
2025/09/11 2,407 2,426 2,402 2,410 537,700
2025/09/10 2,419 2,422 2,401 2,402 568,800
2025/09/09 2,445 2,453 2,419 2,423 729,900
2025/09/08 2,430 2,440 2,421 2,432 613,000
2025/09/05 2,400 2,422 2,392 2,422 726,700
2025/09/04 2,400 2,431 2,367 2,381 1,278,400
2025/09/03 2,387 2,402 2,364 2,364 862,600
2025/09/02 2,361 2,395 2,355 2,371 645,600
2025/09/01 2,351 2,357 2,333 2,348 495,300
2025/08/29 2,340 2,348 2,333 2,340 609,500
2025/08/28 2,352 2,367 2,338 2,349 695,000
2025/08/27 2,373 2,381 2,348 2,354 673,400
2025/08/26 2,389 2,395 2,357 2,374 569,200
2025/08/25 2,380 2,409 2,380 2,396 610,900
2025/08/22 2,380 2,384 2,363 2,367 470,500
2025/08/21 2,350 2,387 2,343 2,380 689,400
2025/08/20 2,366 2,373 2,351 2,360 568,900
2025/08/19 2,356 2,368 2,353 2,358 476,100
2025/08/18 2,365 2,384 2,355 2,360 566,400
2025/08/15 2,320 2,360 2,316 2,351 729,500
2025/08/14 2,322 2,335 2,306 2,313 554,700
2025/08/13 2,318 2,333 2,298 2,322 989,800
2025/08/12 2,280 2,307 2,279 2,304 706,400
2025/08/08 2,276 2,293 2,275 2,283 680,600
2025/08/07 2,276 2,287 2,265 2,274 1,120,700
2025/08/06 2,279 2,295 2,248 2,261 2,291,200
2025/08/05 2,331 2,352 2,321 2,337 741,500
2025/08/04 2,297 2,319 2,287 2,313 590,800
2025/08/01 2,324 2,341 2,310 2,329 533,200
2025/07/31 2,310 2,326 2,306 2,319 825,700
2025/07/30 2,291 2,312 2,284 2,310 349,200
2025/07/29 2,312 2,316 2,296 2,307 397,800
2025/07/28 2,330 2,336 2,316 2,324 392,500
2025/07/25 2,328 2,334 2,307 2,332 385,000
2025/07/24 2,331 2,342 2,324 2,333 444,300
2025/07/23 2,300 2,333 2,298 2,327 736,500
2025/07/22 2,260 2,274 2,251 2,264 383,500
2025/07/18 2,288 2,289 2,266 2,267 303,200
2025/07/17 2,255 2,276 2,251 2,276 275,700
2025/07/16 2,280 2,291 2,266 2,266 418,600
2025/07/15 2,305 2,308 2,284 2,293 258,200
2025/07/14 2,289 2,310 2,276 2,298 380,000
2025/07/11 2,310 2,322 2,293 2,299 414,400
2025/07/10 2,301 2,320 2,292 2,295 540,500
2025/07/09 2,280 2,314 2,275 2,288 528,200
2025/07/08 2,232 2,269 2,230 2,269 378,300
2025/07/07 2,267 2,271 2,245 2,246 314,600
2025/07/04 2,285 2,292 2,273 2,280 451,400
2025/07/03 2,268 2,290 2,261 2,284 425,600
2025/07/02 2,243 2,281 2,241 2,273 403,100
2025/07/01 2,250 2,253 2,235 2,245 461,100
2025/06/30 2,280 2,285 2,259 2,262 496,900
2025/06/27 2,250 2,280 2,242 2,273 903,500
2025/06/26 2,220 2,237 2,219 2,231 357,600
2025/06/25 2,206 2,211 2,191 2,208 439,200
2025/06/24 2,220 2,232 2,195 2,201 402,400
2025/06/23 2,215 2,217 2,184 2,194 342,600
2025/06/20 2,225 2,230 2,217 2,218 521,500
2025/06/19 2,255 2,263 2,226 2,232 282,300
2025/06/18 2,248 2,265 2,245 2,255 394,800
2025/06/17 2,237 2,260 2,237 2,253 418,800
2025/06/16 2,244 2,250 2,229 2,232 331,000
2025/06/13 2,260 2,267 2,224 2,227 476,000
2025/06/12 2,293 2,300 2,268 2,268 430,800
2025/06/11 2,258 2,305 2,256 2,302 735,200
2025/06/10 2,259 2,289 2,239 2,240 734,200
2025/06/09 2,240 2,242 2,204 2,209 376,500
2025/06/06 2,220 2,236 2,218 2,228 410,900
2025/06/05 2,212 2,233 2,201 2,220 524,400
2025/06/04 2,243 2,250 2,230 2,230 408,200
2025/06/03 2,231 2,252 2,224 2,243 372,900
2025/06/02 2,242 2,251 2,217 2,240 417,000
2025/05/30 2,252 2,274 2,248 2,263 465,900
2025/05/29 2,244 2,270 2,243 2,270 389,000
2025/05/28 2,260 2,265 2,243 2,243 402,200
2025/05/27 2,233 2,247 2,216 2,246 431,200
2025/05/26 2,232 2,235 2,217 2,228 406,900
2025/05/23 2,232 2,232 2,214 2,222 330,000
2025/05/22 2,200 2,244 2,193 2,231 572,100
2025/05/21 2,250 2,255 2,223 2,237 622,200
2025/05/20 2,200 2,282 2,185 2,223 1,371,500
2025/05/19 2,157 2,202 2,157 2,193 572,500
2025/05/16 2,148 2,157 2,131 2,154 382,800
2025/05/15 2,152 2,165 2,134 2,150 676,500
2025/05/14 2,199 2,202 2,140 2,190 851,200
2025/05/13 2,265 2,299 2,181 2,185 1,522,200
2025/05/12 2,258 2,261 2,232 2,260 583,900
2025/05/09 2,228 2,258 2,214 2,248 657,400
2025/05/08 2,187 2,230 2,140 2,205 1,596,500
2025/05/07 2,080 2,091 2,073 2,087 398,900
2025/05/02 2,078 2,090 2,071 2,076 416,500
2025/05/01 2,080 2,085 2,062 2,077 479,500
2025/04/30 2,095 2,099 2,084 2,087 430,600
2025/04/28 2,081 2,090 2,073 2,077 360,700

このページの先頭へ