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
1988/12/28 692 697 681 683 1,128,000
1988/12/27 706 706 692 692 1,884,000
1988/12/26 693 707 693 701 1,496,000
1988/12/24 709 709 690 695 989,000
1988/12/23 713 714 696 701 1,510,000
1988/12/22 712 720 712 712 3,372,000
1988/12/21 711 722 708 720 4,137,000
1988/12/20 700 712 698 709 1,890,000
1988/12/19 705 715 700 700 1,932,000
1988/12/16 720 720 691 705 4,130,000
1988/12/15 728 735 722 722 10,015,000
1988/12/14 729 734 724 728 18,738,000
1988/12/13 709 724 704 720 18,146,000
1988/12/12 715 716 701 702 4,958,000
1988/12/09 700 713 693 713 12,426,000
1988/12/08 695 703 692 695 4,323,000
1988/12/07 699 700 689 695 4,079,000
1988/12/06 690 698 687 698 2,970,000
1988/12/05 698 698 680 684 2,921,000
1988/12/03 700 702 690 695 4,633,000
1988/12/02 690 703 685 697 15,493,000
1988/12/01 687 696 679 680 17,229,000
1988/11/30 674 683 668 673 5,979,000
1988/11/29 680 684 661 667 10,059,000
1988/11/28 665 684 660 675 18,899,000
1988/11/26 655 657 650 655 1,603,000
1988/11/25 661 671 645 645 8,578,000
1988/11/24 660 661 643 643 2,047,000
1988/11/22 628 661 622 655 8,138,000
1988/11/21 630 630 621 626 680,000
1988/11/18 625 629 620 620 1,161,000
1988/11/17 629 629 621 629 1,026,000
1988/11/16 630 635 623 629 2,176,000
1988/11/15 639 640 623 628 2,057,000
1988/11/14 621 630 618 623 1,117,000
1988/11/11 638 638 626 626 1,272,000
1988/11/10 642 642 633 638 1,504,000
1988/11/09 632 644 625 632 2,453,000
1988/11/08 614 627 613 622 1,771,000
1988/11/07 620 620 611 617 1,157,000
1988/11/05 613 620 611 619 950,000
1988/11/04 630 634 610 623 1,445,000
1988/11/02 641 645 630 630 2,350,000
1988/11/01 643 650 635 635 2,461,000
1988/10/31 650 658 638 645 4,597,000
1988/10/29 647 651 635 635 2,543,000
1988/10/28 669 676 647 647 21,106,000
1988/10/27 638 655 626 653 19,780,000
1988/10/26 579 608 579 608 8,806,000
1988/10/25 556 576 556 575 1,879,000
1988/10/24 562 563 556 560 369,000
1988/10/22 560 563 555 560 478,000
1988/10/21 558 558 551 554 570,000
1988/10/20 558 558 547 547 501,000
1988/10/19 545 555 545 554 375,000
1988/10/18 556 558 540 540 661,000
1988/10/17 560 563 556 556 328,000
1988/10/14 564 568 557 564 722,000
1988/10/13 556 573 556 564 1,048,000
1988/10/12 561 562 555 562 436,000
1988/10/11 560 570 560 562 332,000
1988/10/07 559 559 549 555 419,000
1988/10/06 556 559 551 553 673,000
1988/10/05 561 566 556 559 564,000
1988/10/04 565 569 558 560 374,000
1988/10/03 579 580 562 570 339,000
1988/10/01 570 580 570 578 1,013,000
1988/09/30 565 568 562 567 381,000
1988/09/29 560 570 559 563 1,462,000
1988/09/28 550 565 550 564 1,029,000
1988/09/27 551 552 543 550 777,000
1988/09/26 550 555 540 550 592,000
1988/09/24 560 560 550 550 407,000
1988/09/22 569 569 558 560 768,000
1988/09/21 567 570 560 569 735,000
1988/09/20 579 579 570 570 1,245,000
1988/09/19 577 584 575 580 1,691,000
1988/09/16 565 570 561 567 1,177,000
1988/09/14 552 565 552 565 661,000
1988/09/13 560 565 550 560 897,000
1988/09/12 554 559 550 559 390,000
1988/09/09 558 558 550 553 476,000
1988/09/08 554 560 554 560 565,000
1988/09/07 545 554 540 554 802,000
1988/09/06 550 550 546 548 588,000
1988/09/05 558 570 556 558 827,000
1988/09/03 555 560 550 560 580,000
1988/09/02 535 545 535 545 542,000
1988/09/01 540 545 535 544 907,000
1988/08/31 552 555 545 549 416,000
1988/08/30 550 555 540 552 385,000
1988/08/29 564 570 545 550 534,000
1988/08/27 555 565 555 562 437,000
1988/08/26 569 575 560 561 621,000
1988/08/25 587 590 573 579 2,124,000
1988/08/24 550 595 547 572 3,379,000
1988/08/23 549 550 543 547 316,000
1988/08/22 542 550 541 546 544,000
1988/08/19 545 550 541 541 553,000
1988/08/18 547 559 543 545 378,000
1988/08/17 545 550 542 546 385,000
1988/08/16 540 545 538 540 320,000
1988/08/15 541 545 540 545 496,000
1988/08/12 540 541 537 540 689,000
1988/08/11 539 541 530 533 1,439,000
1988/08/10 558 558 541 549 924,000
1988/08/09 560 565 560 561 448,000
1988/08/08 560 570 558 560 764,000
1988/08/06 560 561 556 560 431,000
1988/08/05 560 565 556 560 500,000
1988/08/04 570 570 553 555 1,248,000
1988/08/03 570 578 570 570 652,000
1988/08/02 572 577 569 575 756,000
1988/08/01 578 580 569 569 762,000
1988/07/30 575 585 571 580 370,000
1988/07/29 566 579 566 579 639,000
1988/07/28 584 585 565 567 489,000
1988/07/27 580 590 571 578 904,000
1988/07/26 565 595 565 580 541,000
1988/07/25 560 570 560 565 612,000
1988/07/23 560 570 560 565 664,000
1988/07/22 585 590 570 570 1,813,000
1988/07/21 590 600 585 585 1,492,000
1988/07/20 595 605 595 595 1,247,000
1988/07/19 621 623 595 600 1,750,000
1988/07/18 630 633 620 623 868,000
1988/07/15 635 639 621 623 1,662,000
1988/07/14 640 643 631 632 1,310,000
1988/07/13 640 644 631 640 1,460,000
1988/07/12 640 650 635 636 2,459,000
1988/07/11 640 649 637 642 1,003,000
1988/07/08 641 650 638 650 2,123,000
1988/07/07 664 664 641 650 4,729,000
1988/07/06 654 664 650 663 9,011,000
1988/07/05 633 655 633 639 7,938,000
1988/07/04 625 649 622 630 3,311,000
1988/07/02 650 654 625 632 5,346,000
1988/07/01 655 680 651 655 35,351,000
1988/06/30 600 635 597 635 16,681,000
1988/06/29 599 604 590 593 2,831,000
1988/06/28 580 601 576 589 3,773,000
1988/06/27 593 593 580 580 1,320,000
1988/06/25 590 594 585 586 1,268,000
1988/06/24 600 603 589 589 3,159,000
1988/06/23 604 604 590 593 3,723,000
1988/06/22 617 621 599 600 16,096,000
1988/06/21 594 615 592 607 21,970,000
1988/06/20 595 601 590 594 15,127,000
1988/06/17 589 589 579 587 3,518,000
1988/06/16 594 597 578 580 7,736,000
1988/06/15 571 595 569 595 4,879,000
1988/06/14 575 575 560 567 1,208,000
1988/06/13 581 583 570 570 1,239,000
1988/06/10 588 590 575 581 3,292,000
1988/06/09 580 588 571 585 3,597,000
1988/06/08 580 585 571 571 2,734,000
1988/06/07 580 596 577 581 14,205,000
1988/06/06 580 586 575 580 11,990,000
1988/06/04 575 575 569 574 3,082,000
1988/06/03 552 575 552 570 10,930,000
1988/06/02 561 563 551 552 3,913,000
1988/06/01 570 573 554 559 17,388,000
1988/05/31 550 569 550 560 26,523,000
1988/05/30 525 538 521 536 1,823,000
1988/05/28 525 527 520 524 1,772,000
1988/05/27 528 533 520 520 2,436,000
1988/05/26 535 538 526 526 2,247,000
1988/05/25 540 540 531 531 2,176,000
1988/05/24 533 541 533 535 3,221,000
1988/05/23 540 540 530 535 2,087,000
1988/05/20 535 543 533 537 3,611,000
1988/05/19 532 538 530 531 1,843,000
1988/05/18 535 544 535 541 3,631,000
1988/05/17 550 551 536 540 5,495,000
1988/05/16 545 551 540 544 9,366,000
1988/05/13 548 550 537 540 26,886,000
1988/05/12 505 526 505 521 12,116,000
1988/05/11 510 518 503 503 4,265,000
1988/05/10 498 508 496 503 1,695,000
1988/05/09 501 505 497 497 1,154,000
1988/05/07 499 501 498 501 390,000
1988/05/06 500 502 497 497 1,061,000
1988/05/02 502 504 499 501 760,000
1988/04/30 501 502 499 502 558,000
1988/04/28 498 502 497 499 993,000
1988/04/27 496 500 495 496 618,000
1988/04/26 502 503 499 502 777,000
1988/04/25 500 503 496 499 1,240,000
1988/04/23 503 504 499 499 818,000
1988/04/22 502 508 497 498 1,001,000
1988/04/21 508 511 500 500 1,551,000
1988/04/20 493 514 493 510 3,381,000
1988/04/19 495 495 490 495 1,100,000
1988/04/18 495 500 495 495 672,000
1988/04/15 490 500 490 495 1,469,000
1988/04/14 496 500 495 500 852,000
1988/04/13 500 501 495 496 1,026,000
1988/04/12 506 507 500 500 1,532,000
1988/04/11 505 510 505 505 1,750,000
1988/04/08 510 511 506 507 2,506,000
1988/04/07 520 520 511 511 4,051,000
1988/04/06 508 516 506 510 3,905,000
1988/04/05 520 521 499 505 5,750,000
1988/04/04 500 517 497 513 8,808,000
1988/04/02 490 491 486 490 744,000
1988/04/01 494 495 486 489 1,645,000
1988/03/31 500 500 490 490 1,418,000
1988/03/30 500 502 495 499 2,807,000
1988/03/29 505 505 491 495 2,951,000
1988/03/28 481 508 480 508 4,466,000
1988/03/26 480 486 476 476 1,000,000
1988/03/25 484 498 479 486 1,492,000
1988/03/24 504 504 485 486 2,947,000
1988/03/23 480 503 478 501 4,477,000
1988/03/22 479 480 475 480 671,000
1988/03/18 485 485 478 479 1,183,000
1988/03/17 484 488 478 481 1,599,000
1988/03/16 492 495 484 484 2,160,000
1988/03/15 492 493 486 492 1,676,000
1988/03/14 495 499 487 492 1,941,000
1988/03/11 480 500 478 490 12,478,000
1988/03/10 472 485 472 475 2,467,000
1988/03/09 476 479 470 470 2,547,000
1988/03/08 475 475 468 468 733,000
1988/03/07 477 477 473 474 816,000
1988/03/05 478 478 474 474 698,000
1988/03/04 479 480 472 475 1,137,000
1988/03/03 485 486 476 480 1,549,000
1988/03/02 483 486 480 485 6,724,000
1988/03/01 472 483 469 478 9,664,000
1988/02/29 460 465 458 465 1,805,000
1988/02/27 462 463 456 458 906,000
1988/02/26 453 464 452 463 2,056,000
1988/02/25 459 460 451 451 1,243,000
1988/02/24 459 461 454 460 2,234,000
1988/02/23 445 455 442 454 1,088,000
1988/02/22 442 448 441 445 728,000
1988/02/19 441 442 438 440 739,000
1988/02/18 440 443 438 440 564,000
1988/02/17 446 447 438 441 609,000
1988/02/16 446 448 444 445 472,000
1988/02/15 449 449 443 445 511,000
1988/02/12 440 445 439 441 444,000
1988/02/10 439 440 438 438 2,563,000
1988/02/09 441 443 438 438 2,442,000
1988/02/08 444 446 440 443 275,000
1988/02/06 440 445 438 439 220,000
1988/02/05 444 445 435 438 383,000
1988/02/04 445 447 437 445 563,000
1988/02/03 446 454 441 447 962,000
1988/02/02 455 463 445 445 2,700,000
1988/02/01 442 455 438 455 1,745,000
1988/01/30 431 437 430 437 301,000
1988/01/29 433 434 428 433 959,000
1988/01/28 429 435 428 428 686,000
1988/01/27 430 434 426 426 1,046,000
1988/01/26 438 440 430 430 610,000
1988/01/25 432 435 428 428 1,133,000
1988/01/23 438 438 430 430 270,000
1988/01/22 427 435 427 428 874,000
1988/01/21 431 438 429 429 826,000
1988/01/20 441 445 435 435 453,000
1988/01/19 443 444 435 440 629,000
1988/01/18 453 457 443 443 1,269,000
1988/01/14 433 445 431 443 480,000
1988/01/13 445 445 421 423 661,000
1988/01/12 446 450 441 445 813,000
1988/01/11 446 459 436 436 1,465,000
1988/01/08 466 475 451 451 10,126,000
1988/01/07 444 469 440 461 16,156,000
1988/01/06 390 410 384 409 4,365,000
1988/01/05 380 388 376 381 354,000
1988/01/04 366 375 365 370 212,000

このページの先頭へ