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
2024/04/19 2,758 2,779 2,708 2,742 393,000
2024/04/18 2,769 2,796 2,748 2,781 294,000
2024/04/17 2,781 2,785 2,727 2,748 765,300
2024/04/16 2,856 2,856 2,790 2,791 583,300
2024/04/15 2,784 2,863 2,763 2,858 541,800
2024/04/12 2,784 2,835 2,770 2,830 700,200
2024/04/11 2,753 2,805 2,753 2,784 495,200
2024/04/10 2,771 2,814 2,771 2,802 595,300
2024/04/09 2,756 2,769 2,737 2,768 316,800
2024/04/08 2,764 2,780 2,728 2,756 521,500
2024/04/05 2,709 2,747 2,695 2,747 410,700
2024/04/04 2,712 2,747 2,708 2,723 474,000
2024/04/03 2,631 2,711 2,631 2,701 544,900
2024/04/02 2,655 2,661 2,627 2,656 439,200
2024/04/01 2,725 2,731 2,635 2,650 497,600
2024/03/29 2,689 2,739 2,689 2,727 429,800
2024/03/28 2,689 2,715 2,682 2,689 516,900
2024/03/27 2,761 2,769 2,733 2,750 558,400
2024/03/26 2,740 2,757 2,715 2,725 460,500
2024/03/25 2,760 2,771 2,741 2,743 478,300
2024/03/22 2,775 2,789 2,744 2,758 560,100
2024/03/21 2,751 2,811 2,740 2,766 1,771,000
2024/03/19 2,620 2,648 2,614 2,648 381,000
2024/03/18 2,626 2,628 2,596 2,618 430,900
2024/03/15 2,572 2,607 2,570 2,606 567,100
2024/03/14 2,559 2,605 2,546 2,599 629,300
2024/03/13 2,553 2,564 2,536 2,540 267,600
2024/03/12 2,530 2,537 2,486 2,537 417,000
2024/03/11 2,567 2,574 2,512 2,544 507,600
2024/03/08 2,519 2,572 2,519 2,553 372,200
2024/03/07 2,587 2,590 2,527 2,531 425,800
2024/03/06 2,530 2,570 2,522 2,561 411,900
2024/03/05 2,509 2,538 2,503 2,535 435,000
2024/03/04 2,535 2,548 2,510 2,515 549,500
2024/03/01 2,526 2,538 2,502 2,529 519,000
2024/02/29 2,542 2,546 2,494 2,511 583,000
2024/02/28 2,543 2,565 2,542 2,555 285,200
2024/02/27 2,548 2,561 2,538 2,546 314,300
2024/02/26 2,583 2,585 2,546 2,554 371,700
2024/02/22 2,582 2,582 2,556 2,566 360,900
2024/02/21 2,561 2,573 2,541 2,560 303,900
2024/02/20 2,595 2,595 2,561 2,573 362,800
2024/02/19 2,573 2,585 2,563 2,582 274,400
2024/02/16 2,534 2,566 2,534 2,557 562,900
2024/02/15 2,520 2,536 2,500 2,531 382,300
2024/02/14 2,573 2,575 2,512 2,518 497,400
2024/02/13 2,530 2,575 2,514 2,567 661,400
2024/02/09 2,492 2,526 2,485 2,510 524,800
2024/02/08 2,560 2,560 2,496 2,505 655,800
2024/02/07 2,569 2,578 2,506 2,528 757,800
2024/02/06 2,628 2,628 2,530 2,563 1,796,500
2024/02/05 2,460 2,492 2,455 2,469 741,400
2024/02/02 2,445 2,445 2,417 2,430 337,400
2024/02/01 2,434 2,437 2,412 2,421 532,400
2024/01/31 2,429 2,465 2,422 2,464 393,600
2024/01/30 2,447 2,448 2,425 2,438 593,500
2024/01/29 2,428 2,458 2,425 2,453 505,200
2024/01/26 2,404 2,423 2,395 2,414 443,800
2024/01/25 2,385 2,426 2,385 2,422 411,800
2024/01/24 2,385 2,395 2,364 2,388 431,200
2024/01/23 2,400 2,414 2,382 2,385 380,700
2024/01/22 2,380 2,403 2,377 2,395 509,900
2024/01/19 2,383 2,387 2,365 2,369 360,900
2024/01/18 2,383 2,389 2,354 2,364 593,500
2024/01/17 2,415 2,438 2,389 2,390 516,700
2024/01/16 2,415 2,422 2,386 2,405 551,300
2024/01/15 2,380 2,428 2,380 2,410 586,300
2024/01/12 2,450 2,450 2,378 2,380 842,400
2024/01/11 2,400 2,434 2,395 2,418 910,700
2024/01/10 2,373 2,388 2,350 2,363 761,900
2024/01/09 2,372 2,383 2,362 2,373 546,600
2024/01/05 2,330 2,376 2,330 2,369 543,400
2024/01/04 2,296 2,317 2,267 2,317 532,400
2023/12/29 2,298 2,307 2,282 2,290 301,700
2023/12/28 2,269 2,294 2,264 2,292 329,400
2023/12/27 2,286 2,296 2,277 2,285 428,600
2023/12/26 2,262 2,284 2,259 2,277 537,000
2023/12/25 2,320 2,322 2,259 2,264 596,800
2023/12/22 2,257 2,287 2,256 2,278 726,800
2023/12/21 2,235 2,264 2,231 2,254 658,000
2023/12/20 2,206 2,253 2,205 2,242 821,400
2023/12/19 2,172 2,185 2,154 2,176 1,047,800
2023/12/18 2,190 2,196 2,176 2,187 433,900
2023/12/15 2,193 2,216 2,187 2,207 531,200
2023/12/14 2,225 2,227 2,175 2,182 473,100
2023/12/13 2,233 2,239 2,201 2,214 511,100
2023/12/12 2,272 2,272 2,231 2,233 610,200
2023/12/11 2,251 2,267 2,239 2,256 505,200
2023/12/08 2,275 2,300 2,251 2,256 586,400
2023/12/07 2,302 2,313 2,281 2,288 458,400
2023/12/06 2,283 2,318 2,281 2,317 416,600
2023/12/05 2,284 2,300 2,281 2,282 369,600
2023/12/04 2,297 2,303 2,274 2,294 545,200
2023/12/01 2,349 2,352 2,309 2,314 448,000
2023/11/30 2,310 2,326 2,299 2,324 376,900
2023/11/29 2,299 2,332 2,297 2,321 370,700
2023/11/28 2,332 2,344 2,298 2,316 466,300
2023/11/27 2,337 2,350 2,323 2,329 356,300
2023/11/24 2,328 2,346 2,320 2,335 416,200
2023/11/22 2,278 2,319 2,273 2,309 551,400
2023/11/21 2,295 2,301 2,268 2,275 803,600
2023/11/20 2,331 2,351 2,309 2,317 531,600
2023/11/17 2,320 2,344 2,320 2,344 434,100
2023/11/16 2,376 2,376 2,324 2,336 495,100
2023/11/15 2,379 2,379 2,355 2,371 331,800
2023/11/14 2,356 2,373 2,343 2,352 309,000
2023/11/13 2,340 2,355 2,330 2,351 381,800
2023/11/10 2,303 2,341 2,303 2,340 493,100
2023/11/09 2,312 2,341 2,298 2,324 523,600
2023/11/08 2,350 2,357 2,295 2,312 568,600
2023/11/07 2,377 2,416 2,335 2,348 1,070,500
2023/11/06 2,380 2,384 2,332 2,377 1,466,400
2023/11/02 2,368 2,379 2,333 2,347 492,400
2023/11/01 2,344 2,374 2,335 2,366 592,400
2023/10/31 2,302 2,317 2,277 2,314 510,900
2023/10/30 2,305 2,305 2,263 2,285 1,282,400
2023/10/27 2,301 2,322 2,287 2,321 407,800
2023/10/26 2,281 2,286 2,248 2,270 490,300
2023/10/25 2,302 2,305 2,277 2,281 479,600
2023/10/24 2,276 2,297 2,224 2,273 754,300
2023/10/23 2,275 2,294 2,267 2,274 535,600
2023/10/20 2,295 2,303 2,281 2,288 657,200
2023/10/19 2,300 2,329 2,291 2,310 524,700
2023/10/18 2,339 2,346 2,317 2,324 586,700
2023/10/17 2,334 2,360 2,299 2,317 668,400
2023/10/16 2,332 2,344 2,311 2,321 450,300
2023/10/13 2,365 2,372 2,331 2,339 557,100
2023/10/12 2,365 2,387 2,363 2,387 459,500
2023/10/11 2,375 2,381 2,356 2,358 596,700
2023/10/10 2,354 2,376 2,339 2,357 987,500
2023/10/06 2,302 2,353 2,280 2,318 1,223,400
2023/10/05 2,365 2,406 2,355 2,402 697,100
2023/10/04 2,398 2,398 2,341 2,351 761,400
2023/10/03 2,493 2,493 2,416 2,422 840,600
2023/10/02 2,539 2,569 2,510 2,511 811,800
2023/09/29 2,598 2,603 2,507 2,522 934,700
2023/09/28 2,636 2,639 2,579 2,595 869,400
2023/09/27 2,660 2,691 2,648 2,685 720,700
2023/09/26 2,675 2,685 2,645 2,672 605,700
2023/09/25 2,690 2,690 2,646 2,669 529,800
2023/09/22 2,680 2,690 2,641 2,664 1,012,100
2023/09/21 2,664 2,699 2,660 2,687 809,600
2023/09/20 2,718 2,724 2,663 2,663 919,300
2023/09/19 2,657 2,695 2,649 2,695 977,900
2023/09/15 2,634 2,682 2,619 2,656 1,472,800
2023/09/14 2,559 2,602 2,555 2,601 659,700
2023/09/13 2,554 2,557 2,532 2,546 354,500
2023/09/12 2,549 2,564 2,528 2,545 407,300
2023/09/11 2,540 2,547 2,521 2,527 325,800
2023/09/08 2,523 2,547 2,519 2,521 536,500
2023/09/07 2,548 2,573 2,543 2,550 429,700
2023/09/06 2,530 2,554 2,528 2,548 505,500
2023/09/05 2,534 2,550 2,506 2,532 693,600
2023/09/04 2,499 2,541 2,487 2,536 692,600
2023/09/01 2,448 2,502 2,445 2,493 645,400
2023/08/31 2,453 2,468 2,450 2,458 537,000
2023/08/30 2,450 2,465 2,447 2,457 1,247,100
2023/08/29 2,468 2,472 2,433 2,441 655,000
2023/08/28 2,436 2,462 2,431 2,462 533,800
2023/08/25 2,416 2,433 2,410 2,423 602,900
2023/08/24 2,434 2,439 2,418 2,432 527,700
2023/08/23 2,410 2,446 2,406 2,445 465,200
2023/08/22 2,406 2,417 2,390 2,416 450,500
2023/08/21 2,395 2,405 2,382 2,395 478,500
2023/08/18 2,385 2,399 2,373 2,388 513,900
2023/08/17 2,413 2,417 2,363 2,399 594,800
2023/08/16 2,448 2,454 2,411 2,415 578,400
2023/08/15 2,459 2,469 2,442 2,464 564,300
2023/08/14 2,459 2,474 2,441 2,451 600,800
2023/08/10 2,404 2,450 2,401 2,450 590,200
2023/08/09 2,440 2,443 2,405 2,415 689,800
2023/08/08 2,437 2,447 2,404 2,431 996,900
2023/08/07 2,439 2,439 2,328 2,432 1,737,200
2023/08/04 2,512 2,518 2,475 2,483 853,700
2023/08/03 2,552 2,552 2,502 2,505 969,100
2023/08/02 2,591 2,625 2,582 2,586 569,700
2023/08/01 2,598 2,629 2,593 2,618 774,300
2023/07/31 2,560 2,605 2,560 2,594 1,280,600
2023/07/28 2,536 2,553 2,507 2,548 600,200
2023/07/27 2,550 2,564 2,528 2,555 705,000
2023/07/26 2,548 2,550 2,523 2,543 523,400
2023/07/25 2,530 2,536 2,505 2,535 460,400
2023/07/24 2,509 2,527 2,489 2,523 463,000
2023/07/21 2,489 2,503 2,470 2,495 381,600
2023/07/20 2,495 2,508 2,487 2,487 496,100
2023/07/19 2,470 2,492 2,470 2,491 441,900
2023/07/18 2,445 2,453 2,428 2,450 546,800
2023/07/14 2,426 2,441 2,400 2,418 486,500
2023/07/13 2,441 2,447 2,420 2,434 338,600
2023/07/12 2,480 2,480 2,423 2,438 423,200
2023/07/11 2,499 2,514 2,457 2,461 570,700
2023/07/10 2,510 2,517 2,486 2,494 559,300
2023/07/07 2,505 2,521 2,484 2,496 596,700
2023/07/06 2,564 2,578 2,512 2,523 769,100
2023/07/05 2,526 2,583 2,504 2,578 932,900
2023/07/04 2,534 2,538 2,510 2,518 644,400
2023/07/03 2,510 2,542 2,500 2,536 887,800
2023/06/30 2,480 2,483 2,455 2,471 455,900
2023/06/29 2,479 2,495 2,465 2,471 359,600
2023/06/28 2,460 2,493 2,457 2,489 566,600

このページの先頭へ