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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,675 | 2,686 | 2,648 | 2,666 | 496,400 |
| 2024/10/03 | 2,722 | 2,730 | 2,661 | 2,663 | 284,000 |
| 2024/10/02 | 2,660 | 2,702 | 2,651 | 2,675 | 248,400 |
| 2024/10/01 | 2,686 | 2,696 | 2,648 | 2,685 | 436,300 |
| 2024/09/30 | 2,629 | 2,686 | 2,621 | 2,670 | 425,200 |
| 2024/09/27 | 2,740 | 2,758 | 2,711 | 2,753 | 417,100 |
| 2024/09/26 | 2,752 | 2,760 | 2,726 | 2,757 | 546,200 |
| 2024/09/25 | 2,741 | 2,742 | 2,710 | 2,727 | 506,700 |
| 2024/09/24 | 2,724 | 2,732 | 2,707 | 2,715 | 404,500 |
| 2024/09/20 | 2,680 | 2,718 | 2,665 | 2,682 | 456,700 |
| 2024/09/19 | 2,637 | 2,654 | 2,628 | 2,637 | 271,300 |
| 2024/09/18 | 2,626 | 2,639 | 2,588 | 2,603 | 364,400 |
| 2024/09/17 | 2,629 | 2,644 | 2,575 | 2,603 | 332,000 |
| 2024/09/13 | 2,593 | 2,608 | 2,587 | 2,598 | 355,100 |
| 2024/09/12 | 2,600 | 2,626 | 2,575 | 2,599 | 453,800 |
| 2024/09/11 | 2,529 | 2,534 | 2,466 | 2,486 | 264,600 |
| 2024/09/10 | 2,556 | 2,565 | 2,540 | 2,541 | 336,900 |
| 2024/09/09 | 2,529 | 2,552 | 2,511 | 2,548 | 297,000 |
| 2024/09/06 | 2,597 | 2,613 | 2,572 | 2,583 | 178,900 |
| 2024/09/05 | 2,588 | 2,630 | 2,567 | 2,601 | 247,100 |
| 2024/09/04 | 2,618 | 2,631 | 2,590 | 2,600 | 450,400 |
| 2024/09/03 | 2,686 | 2,691 | 2,672 | 2,675 | 203,300 |
| 2024/09/02 | 2,669 | 2,684 | 2,652 | 2,672 | 245,600 |
| 2024/08/30 | 2,639 | 2,663 | 2,631 | 2,647 | 310,300 |
| 2024/08/29 | 2,646 | 2,661 | 2,627 | 2,641 | 328,600 |
| 2024/08/28 | 2,621 | 2,653 | 2,619 | 2,653 | 264,000 |
| 2024/08/27 | 2,626 | 2,649 | 2,614 | 2,637 | 340,900 |
| 2024/08/26 | 2,675 | 2,681 | 2,625 | 2,644 | 335,000 |
| 2024/08/23 | 2,713 | 2,725 | 2,695 | 2,697 | 307,500 |
| 2024/08/22 | 2,704 | 2,706 | 2,675 | 2,694 | 287,400 |
| 2024/08/21 | 2,663 | 2,725 | 2,660 | 2,698 | 648,600 |
| 2024/08/20 | 2,658 | 2,743 | 2,647 | 2,690 | 870,400 |
| 2024/08/19 | 2,648 | 2,670 | 2,616 | 2,619 | 428,500 |
| 2024/08/16 | 2,645 | 2,645 | 2,601 | 2,633 | 373,500 |
| 2024/08/15 | 2,560 | 2,614 | 2,560 | 2,601 | 498,200 |
| 2024/08/14 | 2,550 | 2,595 | 2,543 | 2,551 | 451,700 |
| 2024/08/13 | 2,501 | 2,543 | 2,501 | 2,541 | 393,200 |
| 2024/08/09 | 2,509 | 2,528 | 2,466 | 2,496 | 537,300 |
| 2024/08/08 | 2,460 | 2,506 | 2,438 | 2,450 | 879,200 |
| 2024/08/07 | 2,450 | 2,571 | 2,450 | 2,480 | 864,400 |
| 2024/08/06 | 2,585 | 2,585 | 2,469 | 2,491 | 1,522,500 |
| 2024/08/05 | 2,316 | 2,348 | 2,100 | 2,185 | 1,161,200 |
| 2024/08/02 | 2,522 | 2,530 | 2,449 | 2,466 | 769,900 |
| 2024/08/01 | 2,662 | 2,670 | 2,578 | 2,601 | 670,500 |
| 2024/07/31 | 2,695 | 2,714 | 2,668 | 2,704 | 645,300 |
| 2024/07/30 | 2,701 | 2,716 | 2,681 | 2,691 | 353,200 |
| 2024/07/29 | 2,700 | 2,717 | 2,682 | 2,709 | 338,700 |
| 2024/07/26 | 2,664 | 2,676 | 2,644 | 2,653 | 368,400 |
| 2024/07/25 | 2,672 | 2,672 | 2,634 | 2,647 | 430,900 |
| 2024/07/24 | 2,750 | 2,755 | 2,676 | 2,682 | 417,100 |
| 2024/07/23 | 2,767 | 2,778 | 2,749 | 2,760 | 289,700 |
| 2024/07/22 | 2,770 | 2,777 | 2,738 | 2,750 | 305,900 |
| 2024/07/19 | 2,777 | 2,780 | 2,753 | 2,769 | 320,400 |
| 2024/07/18 | 2,788 | 2,804 | 2,778 | 2,784 | 388,100 |
| 2024/07/17 | 2,797 | 2,829 | 2,796 | 2,815 | 331,800 |
| 2024/07/16 | 2,799 | 2,806 | 2,771 | 2,776 | 460,600 |
| 2024/07/12 | 2,786 | 2,809 | 2,775 | 2,789 | 461,300 |
| 2024/07/11 | 2,795 | 2,825 | 2,786 | 2,819 | 476,500 |
| 2024/07/10 | 2,745 | 2,773 | 2,738 | 2,767 | 439,300 |
| 2024/07/09 | 2,755 | 2,770 | 2,735 | 2,764 | 465,300 |
| 2024/07/08 | 2,804 | 2,804 | 2,752 | 2,754 | 525,300 |
| 2024/07/05 | 2,870 | 2,876 | 2,804 | 2,806 | 430,400 |
| 2024/07/04 | 2,840 | 2,875 | 2,840 | 2,868 | 473,100 |
| 2024/07/03 | 2,818 | 2,855 | 2,818 | 2,838 | 464,900 |
| 2024/07/02 | 2,842 | 2,849 | 2,814 | 2,814 | 473,500 |
| 2024/07/01 | 2,858 | 2,871 | 2,826 | 2,851 | 416,400 |
| 2024/06/28 | 2,837 | 2,852 | 2,821 | 2,833 | 610,200 |
| 2024/06/27 | 2,806 | 2,847 | 2,804 | 2,842 | 602,200 |
| 2024/06/26 | 2,837 | 2,837 | 2,812 | 2,816 | 376,900 |
| 2024/06/25 | 2,822 | 2,846 | 2,806 | 2,843 | 416,700 |
| 2024/06/24 | 2,799 | 2,820 | 2,777 | 2,790 | 502,700 |
| 2024/06/21 | 2,755 | 2,790 | 2,752 | 2,775 | 786,200 |
| 2024/06/20 | 2,728 | 2,747 | 2,703 | 2,722 | 373,300 |
| 2024/06/19 | 2,700 | 2,756 | 2,700 | 2,752 | 413,100 |
| 2024/06/18 | 2,717 | 2,728 | 2,701 | 2,721 | 338,900 |
| 2024/06/17 | 2,757 | 2,757 | 2,665 | 2,685 | 537,400 |
| 2024/06/14 | 2,685 | 2,752 | 2,668 | 2,735 | 645,100 |
| 2024/06/13 | 2,739 | 2,739 | 2,672 | 2,675 | 574,000 |
| 2024/06/12 | 2,799 | 2,799 | 2,739 | 2,739 | 350,000 |
| 2024/06/11 | 2,792 | 2,817 | 2,788 | 2,792 | 404,700 |
| 2024/06/10 | 2,750 | 2,793 | 2,744 | 2,792 | 342,300 |
| 2024/06/07 | 2,766 | 2,769 | 2,738 | 2,755 | 566,000 |
| 2024/06/06 | 2,754 | 2,776 | 2,740 | 2,763 | 661,900 |
| 2024/06/05 | 2,820 | 2,820 | 2,768 | 2,778 | 650,400 |
| 2024/06/04 | 2,851 | 2,860 | 2,839 | 2,850 | 397,800 |
| 2024/06/03 | 2,895 | 2,915 | 2,879 | 2,886 | 350,500 |
| 2024/05/31 | 2,899 | 2,905 | 2,873 | 2,891 | 546,700 |
| 2024/05/30 | 2,861 | 2,881 | 2,828 | 2,879 | 319,400 |
| 2024/05/29 | 2,923 | 2,937 | 2,891 | 2,894 | 340,200 |
| 2024/05/28 | 2,905 | 2,931 | 2,892 | 2,927 | 345,900 |
| 2024/05/27 | 2,910 | 2,913 | 2,881 | 2,905 | 363,300 |
| 2024/05/24 | 2,917 | 2,925 | 2,900 | 2,918 | 350,500 |
| 2024/05/23 | 2,929 | 2,933 | 2,877 | 2,929 | 368,000 |
| 2024/05/22 | 2,970 | 2,977 | 2,916 | 2,929 | 460,100 |
| 2024/05/21 | 2,975 | 2,990 | 2,955 | 2,970 | 536,200 |
| 2024/05/20 | 2,923 | 2,975 | 2,923 | 2,952 | 367,400 |
| 2024/05/17 | 2,892 | 2,933 | 2,874 | 2,928 | 486,900 |
| 2024/05/16 | 2,950 | 2,974 | 2,888 | 2,924 | 536,000 |
| 2024/05/15 | 3,013 | 3,046 | 2,974 | 2,974 | 659,400 |
| 2024/05/14 | 3,008 | 3,098 | 2,982 | 3,014 | 1,360,300 |
| 2024/05/13 | 2,952 | 2,959 | 2,892 | 2,908 | 815,800 |
| 2024/05/10 | 2,936 | 2,978 | 2,935 | 2,966 | 583,200 |
| 2024/05/09 | 2,900 | 2,965 | 2,892 | 2,934 | 688,800 |
| 2024/05/08 | 2,870 | 2,917 | 2,866 | 2,893 | 664,100 |
| 2024/05/07 | 2,894 | 2,910 | 2,863 | 2,871 | 469,800 |
| 2024/05/02 | 2,868 | 2,870 | 2,842 | 2,865 | 326,900 |
| 2024/05/01 | 2,851 | 2,875 | 2,824 | 2,864 | 505,300 |
| 2024/04/30 | 2,830 | 2,898 | 2,816 | 2,890 | 812,200 |
| 2024/04/26 | 2,810 | 2,838 | 2,753 | 2,828 | 949,900 |
| 2024/04/25 | 2,752 | 2,760 | 2,731 | 2,738 | 374,700 |
| 2024/04/24 | 2,765 | 2,779 | 2,725 | 2,756 | 407,100 |
| 2024/04/23 | 2,806 | 2,812 | 2,757 | 2,764 | 381,900 |
| 2024/04/22 | 2,763 | 2,792 | 2,754 | 2,780 | 447,200 |
| 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 |