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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 2,057 | 2,085 | 2,053 | 2,081 | 685,000 |
| 2025/04/24 | 2,066 | 2,077 | 2,044 | 2,045 | 530,900 |
| 2025/04/23 | 2,094 | 2,094 | 2,045 | 2,045 | 606,700 |
| 2025/04/22 | 2,010 | 2,035 | 2,010 | 2,028 | 475,000 |
| 2025/04/21 | 2,016 | 2,021 | 2,003 | 2,015 | 377,200 |
| 2025/04/18 | 2,007 | 2,025 | 2,001 | 2,016 | 361,800 |
| 2025/04/17 | 1,980 | 1,990 | 1,966 | 1,986 | 339,000 |
| 2025/04/16 | 1,985 | 1,992 | 1,958 | 1,966 | 362,100 |
| 2025/04/15 | 1,970 | 1,978 | 1,956 | 1,977 | 410,600 |
| 2025/04/14 | 1,970 | 1,974 | 1,948 | 1,970 | 356,900 |
| 2025/04/11 | 1,914 | 1,955 | 1,881 | 1,949 | 633,100 |
| 2025/04/10 | 2,007 | 2,007 | 1,951 | 1,984 | 609,000 |
| 2025/04/09 | 1,866 | 1,873 | 1,823 | 1,847 | 900,200 |
| 2025/04/08 | 1,900 | 1,949 | 1,898 | 1,945 | 873,800 |
| 2025/04/07 | 1,800 | 1,872 | 1,789 | 1,833 | 1,166,100 |
| 2025/04/04 | 2,022 | 2,034 | 1,954 | 1,995 | 1,246,400 |
| 2025/04/03 | 2,100 | 2,123 | 2,081 | 2,099 | 972,800 |
| 2025/04/02 | 2,227 | 2,231 | 2,189 | 2,194 | 856,600 |
| 2025/04/01 | 2,216 | 2,244 | 2,195 | 2,206 | 1,203,200 |
| 2025/03/31 | 2,219 | 2,220 | 2,169 | 2,175 | 721,600 |
| 2025/03/28 | 2,270 | 2,274 | 2,238 | 2,242 | 475,800 |
| 2025/03/27 | 2,314 | 2,318 | 2,292 | 2,313 | 486,600 |
| 2025/03/26 | 2,305 | 2,313 | 2,294 | 2,305 | 556,500 |
| 2025/03/25 | 2,284 | 2,313 | 2,276 | 2,313 | 584,200 |
| 2025/03/24 | 2,310 | 2,314 | 2,283 | 2,303 | 537,500 |
| 2025/03/21 | 2,323 | 2,331 | 2,305 | 2,305 | 779,100 |
| 2025/03/19 | 2,320 | 2,353 | 2,317 | 2,326 | 618,800 |
| 2025/03/18 | 2,331 | 2,339 | 2,317 | 2,320 | 382,300 |
| 2025/03/17 | 2,313 | 2,325 | 2,305 | 2,325 | 325,300 |
| 2025/03/14 | 2,275 | 2,300 | 2,275 | 2,294 | 330,400 |
| 2025/03/13 | 2,300 | 2,320 | 2,286 | 2,291 | 400,600 |
| 2025/03/12 | 2,272 | 2,289 | 2,268 | 2,280 | 435,800 |
| 2025/03/11 | 2,306 | 2,318 | 2,274 | 2,293 | 483,900 |
| 2025/03/10 | 2,340 | 2,357 | 2,326 | 2,328 | 415,300 |
| 2025/03/07 | 2,271 | 2,355 | 2,266 | 2,349 | 712,700 |
| 2025/03/06 | 2,284 | 2,297 | 2,273 | 2,284 | 503,200 |
| 2025/03/05 | 2,253 | 2,286 | 2,253 | 2,272 | 618,200 |
| 2025/03/04 | 2,230 | 2,271 | 2,223 | 2,250 | 433,100 |
| 2025/03/03 | 2,237 | 2,247 | 2,226 | 2,242 | 375,600 |
| 2025/02/28 | 2,260 | 2,262 | 2,220 | 2,224 | 519,800 |
| 2025/02/27 | 2,229 | 2,264 | 2,229 | 2,264 | 539,400 |
| 2025/02/26 | 2,235 | 2,250 | 2,224 | 2,243 | 357,400 |
| 2025/02/25 | 2,238 | 2,260 | 2,235 | 2,242 | 373,200 |
| 2025/02/21 | 2,200 | 2,251 | 2,200 | 2,240 | 641,500 |
| 2025/02/20 | 2,214 | 2,215 | 2,186 | 2,201 | 566,600 |
| 2025/02/19 | 2,223 | 2,242 | 2,222 | 2,229 | 389,900 |
| 2025/02/18 | 2,208 | 2,239 | 2,203 | 2,234 | 446,100 |
| 2025/02/17 | 2,265 | 2,267 | 2,216 | 2,220 | 591,200 |
| 2025/02/14 | 2,266 | 2,275 | 2,247 | 2,267 | 489,500 |
| 2025/02/13 | 2,248 | 2,280 | 2,241 | 2,273 | 726,000 |
| 2025/02/12 | 2,272 | 2,277 | 2,230 | 2,242 | 449,700 |
| 2025/02/10 | 2,261 | 2,275 | 2,243 | 2,251 | 470,300 |
| 2025/02/07 | 2,247 | 2,270 | 2,220 | 2,261 | 615,500 |
| 2025/02/06 | 2,224 | 2,259 | 2,218 | 2,233 | 747,900 |
| 2025/02/05 | 2,259 | 2,287 | 2,241 | 2,248 | 671,500 |
| 2025/02/04 | 2,237 | 2,243 | 2,218 | 2,220 | 654,600 |
| 2025/02/03 | 2,265 | 2,270 | 2,203 | 2,217 | 1,643,200 |
| 2025/01/31 | 2,277 | 2,287 | 2,259 | 2,287 | 925,300 |
| 2025/01/30 | 2,316 | 2,316 | 2,272 | 2,294 | 986,000 |
| 2025/01/29 | 2,328 | 2,363 | 2,304 | 2,330 | 1,235,500 |
| 2025/01/28 | 2,351 | 2,354 | 2,324 | 2,328 | 260,400 |
| 2025/01/27 | 2,340 | 2,354 | 2,328 | 2,353 | 516,300 |
| 2025/01/24 | 2,335 | 2,346 | 2,324 | 2,329 | 262,700 |
| 2025/01/23 | 2,321 | 2,337 | 2,309 | 2,335 | 251,800 |
| 2025/01/22 | 2,309 | 2,341 | 2,298 | 2,341 | 291,200 |
| 2025/01/21 | 2,325 | 2,332 | 2,307 | 2,315 | 275,500 |
| 2025/01/20 | 2,310 | 2,324 | 2,301 | 2,316 | 247,300 |
| 2025/01/17 | 2,285 | 2,305 | 2,269 | 2,297 | 359,600 |
| 2025/01/16 | 2,306 | 2,314 | 2,277 | 2,288 | 631,700 |
| 2025/01/15 | 2,320 | 2,330 | 2,293 | 2,302 | 349,800 |
| 2025/01/14 | 2,336 | 2,345 | 2,293 | 2,305 | 558,700 |
| 2025/01/10 | 2,356 | 2,361 | 2,331 | 2,347 | 374,900 |
| 2025/01/09 | 2,372 | 2,372 | 2,351 | 2,364 | 279,200 |
| 2025/01/08 | 2,400 | 2,404 | 2,378 | 2,380 | 364,800 |
| 2025/01/07 | 2,397 | 2,416 | 2,370 | 2,404 | 465,600 |
| 2025/01/06 | 2,420 | 2,425 | 2,393 | 2,396 | 321,900 |
| 2024/12/30 | 2,424 | 2,432 | 2,402 | 2,411 | 275,700 |
| 2024/12/27 | 2,376 | 2,412 | 2,375 | 2,408 | 418,200 |
| 2024/12/26 | 2,361 | 2,377 | 2,356 | 2,376 | 293,600 |
| 2024/12/25 | 2,358 | 2,364 | 2,341 | 2,361 | 286,100 |
| 2024/12/24 | 2,340 | 2,364 | 2,339 | 2,351 | 326,700 |
| 2024/12/23 | 2,330 | 2,336 | 2,311 | 2,330 | 315,300 |
| 2024/12/20 | 2,344 | 2,345 | 2,319 | 2,322 | 333,100 |
| 2024/12/19 | 2,317 | 2,347 | 2,315 | 2,329 | 336,100 |
| 2024/12/18 | 2,335 | 2,360 | 2,325 | 2,330 | 371,800 |
| 2024/12/17 | 2,378 | 2,394 | 2,347 | 2,347 | 288,100 |
| 2024/12/16 | 2,400 | 2,415 | 2,381 | 2,381 | 305,600 |
| 2024/12/13 | 2,360 | 2,385 | 2,356 | 2,383 | 503,200 |
| 2024/12/12 | 2,380 | 2,389 | 2,361 | 2,369 | 338,700 |
| 2024/12/11 | 2,388 | 2,390 | 2,362 | 2,367 | 275,600 |
| 2024/12/10 | 2,398 | 2,424 | 2,380 | 2,380 | 364,600 |
| 2024/12/09 | 2,353 | 2,388 | 2,352 | 2,371 | 416,500 |
| 2024/12/06 | 2,359 | 2,363 | 2,333 | 2,352 | 315,400 |
| 2024/12/05 | 2,395 | 2,399 | 2,311 | 2,349 | 712,500 |
| 2024/12/04 | 2,420 | 2,422 | 2,382 | 2,386 | 280,500 |
| 2024/12/03 | 2,417 | 2,434 | 2,411 | 2,425 | 351,900 |
| 2024/12/02 | 2,405 | 2,428 | 2,401 | 2,415 | 305,000 |
| 2024/11/29 | 2,409 | 2,428 | 2,390 | 2,400 | 352,300 |
| 2024/11/28 | 2,410 | 2,414 | 2,395 | 2,411 | 392,600 |
| 2024/11/27 | 2,455 | 2,476 | 2,403 | 2,416 | 470,000 |
| 2024/11/26 | 2,486 | 2,518 | 2,454 | 2,462 | 650,700 |
| 2024/11/25 | 2,493 | 2,513 | 2,489 | 2,489 | 1,055,500 |
| 2024/11/22 | 2,419 | 2,479 | 2,416 | 2,450 | 968,500 |
| 2024/11/21 | 2,368 | 2,419 | 2,363 | 2,402 | 931,600 |
| 2024/11/20 | 2,339 | 2,370 | 2,318 | 2,327 | 645,000 |
| 2024/11/19 | 2,326 | 2,329 | 2,302 | 2,307 | 335,100 |
| 2024/11/18 | 2,301 | 2,322 | 2,288 | 2,309 | 497,600 |
| 2024/11/15 | 2,302 | 2,336 | 2,285 | 2,285 | 828,200 |
| 2024/11/14 | 2,310 | 2,321 | 2,276 | 2,276 | 465,200 |
| 2024/11/13 | 2,308 | 2,357 | 2,304 | 2,308 | 580,400 |
| 2024/11/12 | 2,341 | 2,349 | 2,309 | 2,309 | 1,076,900 |
| 2024/11/11 | 2,371 | 2,380 | 2,324 | 2,338 | 860,100 |
| 2024/11/08 | 2,517 | 2,517 | 2,359 | 2,359 | 1,552,100 |
| 2024/11/07 | 2,536 | 2,574 | 2,529 | 2,564 | 437,900 |
| 2024/11/06 | 2,500 | 2,535 | 2,498 | 2,509 | 365,600 |
| 2024/11/05 | 2,500 | 2,514 | 2,486 | 2,492 | 302,900 |
| 2024/11/01 | 2,500 | 2,503 | 2,478 | 2,482 | 427,900 |
| 2024/10/31 | 2,530 | 2,545 | 2,497 | 2,534 | 364,400 |
| 2024/10/30 | 2,501 | 2,523 | 2,495 | 2,515 | 827,700 |
| 2024/10/29 | 2,509 | 2,536 | 2,482 | 2,494 | 543,400 |
| 2024/10/28 | 2,462 | 2,512 | 2,455 | 2,500 | 843,000 |
| 2024/10/25 | 2,531 | 2,532 | 2,504 | 2,512 | 257,200 |
| 2024/10/24 | 2,525 | 2,540 | 2,510 | 2,531 | 382,900 |
| 2024/10/23 | 2,535 | 2,557 | 2,526 | 2,547 | 310,900 |
| 2024/10/22 | 2,537 | 2,556 | 2,520 | 2,543 | 367,700 |
| 2024/10/21 | 2,551 | 2,555 | 2,532 | 2,550 | 317,700 |
| 2024/10/18 | 2,551 | 2,574 | 2,543 | 2,554 | 268,600 |
| 2024/10/17 | 2,561 | 2,575 | 2,541 | 2,546 | 307,600 |
| 2024/10/16 | 2,572 | 2,598 | 2,555 | 2,562 | 284,900 |
| 2024/10/15 | 2,620 | 2,621 | 2,580 | 2,600 | 602,100 |