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
1987/12/28 359 370 359 365 305,000
1987/12/26 393 393 381 389 216,000
1987/12/25 399 399 385 393 443,000
1987/12/24 401 408 398 399 585,000
1987/12/23 405 409 401 401 631,000
1987/12/22 410 410 405 405 553,000
1987/12/21 411 415 406 406 360,000
1987/12/18 410 410 406 406 438,000
1987/12/17 411 414 409 410 322,000
1987/12/16 415 420 408 408 455,000
1987/12/15 415 420 410 410 484,000
1987/12/14 419 420 412 413 457,000
1987/12/11 416 422 415 419 684,000
1987/12/10 419 429 415 422 1,419,000
1987/12/09 425 430 416 419 671,000
1987/12/08 418 419 410 415 539,000
1987/12/07 419 419 411 411 334,000
1987/12/05 411 420 411 419 392,000
1987/12/04 415 420 413 416 917,000
1987/12/03 425 430 410 417 899,000
1987/12/02 430 440 429 430 961,000
1987/12/01 422 433 421 428 785,000
1987/11/30 443 443 432 434 454,000
1987/11/28 450 450 441 446 1,399,000
1987/11/27 440 459 436 458 5,005,000
1987/11/26 422 434 415 434 1,318,000
1987/11/25 419 420 411 419 1,076,000
1987/11/24 422 422 412 415 167,000
1987/11/20 411 414 401 405 386,000
1987/11/19 420 422 415 415 617,000
1987/11/18 415 419 410 416 290,000
1987/11/17 421 421 411 415 494,000
1987/11/16 425 430 415 422 977,000
1987/11/13 408 420 405 410 521,000
1987/11/12 390 400 390 400 777,000
1987/11/11 403 405 376 385 816,000
1987/11/10 412 420 401 407 510,000
1987/11/09 412 416 410 411 358,000
1987/11/07 415 425 415 415 382,000
1987/11/06 418 425 415 418 271,000
1987/11/05 420 423 405 412 727,000
1987/11/04 432 435 421 423 573,000
1987/11/02 434 438 431 432 444,000
1987/10/31 426 439 426 434 371,000
1987/10/30 420 426 420 424 533,000
1987/10/29 425 425 415 415 643,000
1987/10/28 441 441 425 427 565,000
1987/10/27 410 435 401 426 884,000
1987/10/26 435 440 409 414 720,000
1987/10/24 435 445 434 435 577,000
1987/10/23 433 440 431 435 1,169,000
1987/10/22 456 460 440 448 1,609,000
1987/10/21 410 455 409 446 2,162,000
1987/10/20 385 385 385 385 816,000
1987/10/19 469 475 465 465 840,000
1987/10/16 480 481 475 479 516,000
1987/10/15 481 486 480 481 622,000
1987/10/14 491 496 486 486 574,000
1987/10/13 489 494 487 487 497,000
1987/10/12 498 499 487 487 448,000
1987/10/09 498 501 490 499 991,000
1987/10/08 490 494 487 493 849,000
1987/10/07 480 495 479 487 570,000
1987/10/06 499 499 486 486 317,000
1987/10/05 494 500 485 495 497,000
1987/10/03 484 485 480 485 386,000
1987/10/02 490 498 485 485 578,000
1987/10/01 504 504 468 468 1,243,000
1987/09/30 485 500 478 500 1,806,000
1987/09/29 490 500 488 488 764,000
1987/09/28 485 487 481 486 1,020,000
1987/09/26 482 487 470 470 827,000
1987/09/25 482 485 480 480 752,000
1987/09/24 485 489 482 485 952,000
1987/09/22 489 489 480 485 731,000
1987/09/21 490 495 485 486 1,139,000
1987/09/18 490 498 485 488 966,000
1987/09/17 490 493 488 489 400,000
1987/09/16 493 493 485 493 428,000
1987/09/14 494 500 485 490 547,000
1987/09/11 485 485 478 484 941,000
1987/09/10 485 490 480 480 968,000
1987/09/09 494 500 486 490 639,000
1987/09/08 491 500 491 492 715,000
1987/09/07 510 514 490 495 1,057,000
1987/09/05 527 527 509 515 1,074,000
1987/09/04 545 549 514 517 6,394,000
1987/09/03 525 550 520 539 10,250,000
1987/09/02 543 557 535 545 30,271,000
1987/09/01 516 544 509 544 3,760,000
1987/08/31 494 520 494 515 9,907,000
1987/08/29 498 498 491 492 574,000
1987/08/28 500 500 491 493 2,607,000
1987/08/27 495 510 492 496 7,495,000
1987/08/26 473 494 471 490 1,521,000
1987/08/25 476 478 470 473 452,000
1987/08/24 479 480 475 476 808,000
1987/08/22 476 477 474 474 595,000
1987/08/21 470 479 470 476 815,000
1987/08/20 470 473 465 468 871,000
1987/08/19 470 475 460 465 440,000
1987/08/18 472 475 471 475 450,000
1987/08/17 480 484 471 472 519,000
1987/08/14 480 484 477 480 1,707,000
1987/08/13 482 482 478 478 2,028,000
1987/08/12 478 479 475 477 782,000
1987/08/11 475 480 470 475 695,000
1987/08/10 465 475 463 470 511,000
1987/08/07 476 476 466 469 642,000
1987/08/06 462 472 456 461 988,000
1987/08/05 465 469 448 457 897,000
1987/08/04 460 473 451 460 1,669,000
1987/08/03 472 475 465 465 773,000
1987/08/01 470 475 470 473 371,000
1987/07/31 470 480 470 475 787,000
1987/07/30 485 485 472 472 1,366,000
1987/07/29 503 504 484 487 3,410,000
1987/07/28 484 505 484 505 6,068,000
1987/07/27 495 505 481 482 10,347,000
1987/07/25 490 493 485 485 8,340,000
1987/07/24 420 446 420 446 633,000
1987/07/23 400 420 400 420 1,013,000
1987/07/22 421 432 400 400 1,401,000
1987/07/21 425 429 421 421 1,234,000
1987/07/20 457 457 440 440 792,000
1987/07/17 455 465 455 457 407,000
1987/07/16 456 465 455 455 479,000
1987/07/15 457 462 453 455 1,686,000
1987/07/14 454 467 452 465 818,000
1987/07/13 465 470 460 469 458,000
1987/07/10 460 470 457 465 552,000
1987/07/09 460 467 445 465 822,000
1987/07/08 465 475 465 465 716,000
1987/07/07 468 470 460 470 776,000
1987/07/06 470 482 468 470 648,000
1987/07/04 493 495 480 480 746,000
1987/07/03 490 500 485 490 2,203,000
1987/07/02 475 488 475 486 3,359,000
1987/07/01 465 479 463 465 2,084,000
1987/06/30 470 475 460 463 1,372,000
1987/06/29 473 480 468 477 842,000
1987/06/27 466 478 464 478 1,154,000
1987/06/26 480 480 468 468 1,447,000
1987/06/25 485 494 475 475 1,463,000
1987/06/24 460 469 458 465 1,584,000
1987/06/23 470 480 465 465 1,436,000
1987/06/22 485 495 475 475 1,061,000
1987/06/19 493 499 485 485 1,770,000
1987/06/18 495 497 486 493 1,917,000
1987/06/17 500 503 486 486 1,884,000
1987/06/16 501 505 495 495 1,369,000
1987/06/15 510 513 500 508 1,513,000
1987/06/12 520 520 510 510 2,823,000
1987/06/11 520 525 515 515 2,374,000
1987/06/10 514 522 512 519 2,607,000
1987/06/09 511 517 510 510 1,843,000
1987/06/08 509 517 507 510 1,435,000
1987/06/06 511 515 508 514 1,515,000
1987/06/05 530 530 511 511 3,519,000
1987/06/04 534 537 521 521 15,747,000
1987/06/03 529 534 521 530 32,280,000
1987/06/02 512 527 507 521 28,874,000
1987/06/01 509 515 501 504 21,455,000
1987/05/30 488 510 488 507 19,625,000
1987/05/29 476 488 476 484 7,708,000
1987/05/28 463 475 460 466 3,171,000
1987/05/27 470 476 460 460 2,340,000
1987/05/26 462 476 460 460 6,015,000
1987/05/25 468 470 465 465 945,000
1987/05/23 470 473 466 466 1,460,000
1987/05/22 479 485 470 475 2,051,000
1987/05/21 466 478 463 478 2,928,000
1987/05/20 478 485 465 468 3,000,000
1987/05/19 480 495 475 475 4,085,000
1987/05/18 484 486 460 465 3,234,000
1987/05/15 499 502 486 486 7,378,000
1987/05/14 487 506 478 498 21,465,000
1987/05/13 493 494 473 484 5,228,000
1987/05/12 480 496 477 488 11,458,000
1987/05/11 476 490 472 475 12,138,000
1987/05/08 474 478 471 471 3,364,000
1987/05/07 474 479 468 469 1,971,000
1987/05/06 488 488 470 479 3,802,000
1987/05/02 472 492 472 486 12,582,000
1987/05/01 475 484 465 472 10,473,000
1987/04/30 459 475 454 475 5,712,000
1987/04/28 454 457 420 444 4,052,000
1987/04/27 483 486 443 449 7,314,000
1987/04/25 475 488 471 483 30,359,000
1987/04/24 465 470 451 470 7,696,000
1987/04/23 460 468 453 463 6,401,000
1987/04/22 449 455 448 455 10,855,000
1987/04/21 451 455 448 449 1,776,000
1987/04/20 458 462 448 453 2,160,000
1987/04/17 450 467 446 448 3,997,000
1987/04/16 455 459 445 445 3,887,000
1987/04/15 472 474 445 445 17,052,000
1987/04/14 430 474 428 472 13,322,000
1987/04/13 455 456 425 430 3,040,000
1987/04/10 437 463 432 460 22,983,000
1987/04/09 436 450 433 440 9,539,000
1987/04/08 445 448 426 426 12,834,000
1987/04/07 425 439 421 439 6,487,000
1987/04/06 421 424 410 411 2,201,000
1987/04/04 430 430 416 416 1,976,000
1987/04/03 435 435 420 425 2,528,000
1987/04/02 445 446 425 430 6,104,000
1987/04/01 435 450 425 439 17,646,000
1987/03/31 400 424 400 414 5,179,000
1987/03/30 454 455 411 411 10,583,000
1987/03/28 425 450 420 449 25,215,000
1987/03/27 420 430 411 430 21,252,000
1987/03/26 385 409 381 399 4,196,000
1987/03/25 375 380 369 380 2,198,000
1987/03/24 391 395 380 380 2,134,000
1987/03/23 396 402 390 390 3,396,000
1987/03/20 390 398 387 391 1,874,000
1987/03/19 420 425 390 395 6,843,000
1987/03/18 408 425 401 413 16,091,000
1987/03/17 405 410 378 383 6,159,000
1987/03/16 380 395 370 395 4,090,000
1987/03/13 400 400 384 385 5,711,000
1987/03/12 425 430 390 408 14,070,000
1987/03/11 412 440 410 425 32,601,000
1987/03/10 361 398 360 397 34,697,000
1987/03/09 355 371 355 356 23,427,000
1987/03/07 322 350 322 350 16,407,000
1987/03/06 324 333 314 315 5,036,000
1987/03/05 310 329 309 320 2,626,000
1987/03/04 311 320 308 308 2,766,000
1987/03/03 332 335 315 315 3,484,000
1987/03/02 345 345 323 328 16,976,000
1987/02/28 308 323 306 323 8,173,000
1987/02/27 299 300 290 293 2,054,000
1987/02/26 291 305 291 300 3,101,000
1987/02/25 285 296 285 289 3,008,000
1987/02/24 291 294 286 287 1,341,000
1987/02/23 295 295 290 295 682,000
1987/02/20 298 301 296 299 1,153,000
1987/02/19 306 306 295 296 1,233,000
1987/02/18 289 307 289 304 3,347,000
1987/02/17 299 303 288 288 1,476,000
1987/02/16 298 300 294 298 765,000
1987/02/13 294 298 291 298 1,179,000
1987/02/12 287 292 285 290 783,000
1987/02/10 283 290 282 284 407,000
1987/02/09 282 285 281 281 292,000
1987/02/07 284 289 281 289 324,000
1987/02/06 290 292 285 290 466,000
1987/02/05 287 290 284 290 764,000
1987/02/04 285 290 283 284 468,000
1987/02/03 285 288 281 281 763,000
1987/02/02 292 294 276 288 739,000
1987/01/31 293 297 290 291 851,000
1987/01/30 290 298 290 295 1,028,000
1987/01/29 295 299 288 290 899,000
1987/01/28 300 306 293 294 2,386,000
1987/01/27 296 300 292 297 913,000
1987/01/26 306 307 295 296 1,288,000
1987/01/24 309 309 302 306 1,106,000
1987/01/23 310 317 303 307 5,051,000
1987/01/22 292 307 290 303 5,214,000
1987/01/21 287 293 287 293 1,643,000
1987/01/20 283 288 283 284 840,000
1987/01/19 284 289 278 282 804,000
1987/01/16 275 283 273 280 1,013,000
1987/01/14 264 275 264 273 531,000
1987/01/13 270 270 265 265 344,000
1987/01/12 276 278 270 270 318,000
1987/01/09 276 285 271 271 991,000
1987/01/08 266 274 265 271 619,000
1987/01/07 265 275 265 265 486,000
1987/01/06 260 265 259 264 333,000
1987/01/05 262 264 258 258 173,000

このページの先頭へ