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
1990/12/28 530 540 510 540 630,000
1990/12/27 515 537 515 534 428,000
1990/12/26 518 523 508 515 425,000
1990/12/25 515 516 500 508 765,000
1990/12/21 524 534 521 522 409,000
1990/12/20 554 554 531 544 553,000
1990/12/19 559 569 551 561 1,323,000
1990/12/18 549 549 535 545 345,000
1990/12/17 540 550 531 535 517,000
1990/12/14 540 560 540 559 2,070,000
1990/12/13 560 570 556 570 1,062,000
1990/12/12 553 564 541 555 613,000
1990/12/11 525 550 525 550 703,000
1990/12/10 550 557 530 540 805,000
1990/12/07 524 543 520 530 1,301,000
1990/12/06 497 505 495 499 1,060,000
1990/12/05 504 509 486 487 1,057,000
1990/12/04 515 518 499 499 534,000
1990/12/03 535 540 527 535 634,000
1990/11/30 498 529 496 525 1,027,000
1990/11/29 505 548 493 548 807,000
1990/11/28 535 549 506 520 676,000
1990/11/27 531 550 531 542 258,000
1990/11/26 560 560 540 541 407,000
1990/11/22 550 550 536 550 636,000
1990/11/21 541 550 527 533 450,000
1990/11/20 552 559 545 559 334,000
1990/11/19 570 579 546 552 362,000
1990/11/16 550 560 548 560 568,000
1990/11/15 590 590 562 570 365,000
1990/11/14 568 589 568 584 556,000
1990/11/13 594 594 580 582 591,000
1990/11/09 555 560 540 545 718,000
1990/11/08 576 580 565 568 814,000
1990/11/07 590 600 583 600 557,000
1990/11/06 641 641 600 610 1,011,000
1990/11/05 625 630 620 621 562,000
1990/11/02 628 644 611 615 1,435,000
1990/11/01 670 670 626 638 2,908,000
1990/10/31 642 674 635 670 4,286,000
1990/10/30 640 640 626 639 665,000
1990/10/29 620 640 620 632 1,165,000
1990/10/26 644 644 630 630 665,000
1990/10/25 645 662 640 648 2,430,000
1990/10/24 615 638 611 635 764,000
1990/10/23 624 638 616 625 1,217,000
1990/10/22 620 629 610 624 694,000
1990/10/19 617 628 612 620 1,800,000
1990/10/18 605 630 605 617 686,000
1990/10/17 624 628 608 608 682,000
1990/10/16 629 629 608 618 1,235,000
1990/10/15 635 635 607 611 2,004,000
1990/10/12 594 660 587 615 8,051,000
1990/10/11 530 588 530 588 1,649,000
1990/10/09 561 575 540 540 755,000
1990/10/08 550 570 541 566 563,000
1990/10/05 550 578 545 560 847,000
1990/10/04 550 559 531 540 763,000
1990/10/03 545 595 535 580 1,852,000
1990/10/02 535 535 535 535 671,000
1990/10/01 495 495 435 450 1,634,000
1990/09/28 490 509 460 480 1,956,000
1990/09/27 560 560 505 510 1,263,000
1990/09/26 610 620 570 570 1,538,000
1990/09/25 602 610 602 604 700,000
1990/09/21 621 633 599 633 2,313,000
1990/09/20 650 659 630 630 943,000
1990/09/19 670 675 633 660 2,973,000
1990/09/18 670 678 622 660 2,869,000
1990/09/17 712 718 685 690 1,353,000
1990/09/14 711 734 711 718 1,910,000
1990/09/13 730 739 720 725 2,589,000
1990/09/12 731 740 710 735 5,313,000
1990/09/11 750 757 739 741 3,945,000
1990/09/10 780 785 761 767 1,814,000
1990/09/07 790 804 765 770 9,008,000
1990/09/06 789 794 750 789 8,718,000
1990/09/05 833 833 752 779 14,219,000
1990/09/04 825 848 790 824 21,223,000
1990/09/03 789 825 760 787 22,671,000
1990/08/31 781 793 750 762 20,494,000
1990/08/30 731 731 731 731 4,131,000
1990/08/29 579 669 569 631 5,981,000
1990/08/28 554 575 554 569 767,000
1990/08/27 521 534 521 534 374,000
1990/08/24 510 521 491 518 862,000
1990/08/23 573 578 510 510 867,000
1990/08/22 600 600 581 593 1,098,000
1990/08/21 628 630 605 606 478,000
1990/08/20 610 625 600 610 518,000
1990/08/17 604 619 604 610 710,000
1990/08/16 650 651 631 631 583,000
1990/08/15 640 651 631 651 637,000
1990/08/14 615 644 596 630 602,000
1990/08/13 651 651 590 595 819,000
1990/08/10 668 670 650 651 434,000
1990/08/09 669 675 660 661 938,000
1990/08/08 666 680 660 669 1,192,000
1990/08/07 648 690 624 660 2,327,000
1990/08/06 690 694 650 658 2,368,000
1990/08/03 709 725 692 700 5,949,000
1990/08/02 700 719 687 717 9,680,000
1990/08/01 687 703 681 692 4,869,000
1990/07/31 633 668 628 667 668,000
1990/07/30 646 646 627 633 299,000
1990/07/27 641 648 626 636 487,000
1990/07/26 647 649 642 649 377,000
1990/07/25 646 650 646 647 391,000
1990/07/24 654 658 650 650 358,000
1990/07/23 680 685 647 655 397,000
1990/07/20 675 704 666 685 1,967,000
1990/07/19 662 707 662 673 2,062,000
1990/07/18 630 655 630 652 1,119,000
1990/07/17 634 634 625 631 601,000
1990/07/16 628 639 627 635 498,000
1990/07/13 635 637 626 630 446,000
1990/07/12 640 647 625 638 575,000
1990/07/11 622 647 622 632 547,000
1990/07/10 645 645 631 632 339,000
1990/07/09 667 667 640 650 401,000
1990/07/06 658 667 650 657 353,000
1990/07/05 666 670 660 668 380,000
1990/07/04 660 673 660 665 525,000
1990/07/03 650 659 646 657 351,000
1990/07/02 630 640 630 640 386,000
1990/06/29 640 640 631 636 567,000
1990/06/28 633 642 630 634 573,000
1990/06/27 633 649 633 643 849,000
1990/06/26 621 636 621 629 472,000
1990/06/25 651 651 630 631 417,000
1990/06/22 655 660 650 650 394,000
1990/06/21 671 674 650 665 381,000
1990/06/20 659 668 651 661 793,000
1990/06/19 656 672 655 669 355,000
1990/06/18 670 675 656 675 807,000
1990/06/15 678 688 675 675 521,000
1990/06/14 677 698 672 698 431,000
1990/06/13 680 685 666 677 559,000
1990/06/12 673 683 673 682 579,000
1990/06/11 700 703 690 691 715,000
1990/06/08 700 708 697 700 885,000
1990/06/07 696 710 696 710 728,000
1990/06/06 700 704 695 699 675,000
1990/06/05 707 709 700 708 597,000
1990/06/04 710 719 705 717 772,000
1990/06/01 728 729 718 720 716,000
1990/05/31 708 735 707 735 1,081,000
1990/05/30 701 717 701 717 755,000
1990/05/29 730 730 702 703 1,345,000
1990/05/28 720 730 720 721 1,620,000
1990/05/25 695 719 695 718 1,116,000
1990/05/24 705 709 696 700 642,000
1990/05/23 714 715 703 710 619,000
1990/05/22 693 707 692 705 294,000
1990/05/21 701 701 692 700 378,000
1990/05/18 717 717 703 705 474,000
1990/05/17 706 718 705 718 732,000
1990/05/16 719 720 713 716 679,000
1990/05/15 715 719 710 713 962,000
1990/05/14 725 725 709 720 1,182,000
1990/05/11 711 718 700 705 567,000
1990/05/10 718 725 701 701 1,824,000
1990/05/09 700 709 695 709 1,794,000
1990/05/08 665 710 665 690 2,223,000
1990/05/07 639 678 637 670 1,254,000
1990/05/02 624 638 624 637 568,000
1990/05/01 628 633 628 628 199,000
1990/04/27 625 638 625 638 628,000
1990/04/26 639 642 630 630 783,000
1990/04/25 631 643 630 635 1,452,000
1990/04/24 625 635 615 631 562,000
1990/04/23 636 645 622 635 831,000
1990/04/20 635 635 621 630 1,107,000
1990/04/19 595 619 586 615 1,805,000
1990/04/18 568 575 557 575 759,000
1990/04/17 573 599 560 578 917,000
1990/04/16 581 595 571 572 416,000
1990/04/13 599 604 591 600 397,000
1990/04/12 602 608 592 607 918,000
1990/04/11 599 609 582 582 1,250,000
1990/04/10 605 605 580 580 746,000
1990/04/09 580 620 580 610 1,431,000
1990/04/06 520 560 517 560 1,147,000
1990/04/05 517 520 480 500 1,268,000
1990/04/04 569 578 530 547 820,000
1990/04/03 568 568 538 559 926,000
1990/04/02 606 606 558 558 1,096,000
1990/03/30 626 635 607 618 955,000
1990/03/29 609 610 601 606 903,000
1990/03/28 633 641 620 629 510,000
1990/03/27 657 659 640 641 840,000
1990/03/26 650 660 645 652 1,247,000
1990/03/23 637 637 610 637 700,000
1990/03/22 586 627 585 627 790,000
1990/03/20 689 690 650 656 777,000
1990/03/19 730 748 690 693 444,000
1990/03/16 738 749 730 740 655,000
1990/03/15 750 750 737 746 581,000
1990/03/14 734 754 734 749 708,000
1990/03/13 741 759 731 733 371,000
1990/03/12 760 770 760 761 451,000
1990/03/09 760 770 760 770 839,000
1990/03/08 728 772 725 750 651,000
1990/03/07 751 759 727 731 693,000
1990/03/06 761 769 755 755 389,000
1990/03/05 766 770 751 760 165,000
1990/03/02 783 787 770 772 416,000
1990/03/01 798 799 780 780 891,000
1990/02/28 781 799 781 788 586,000
1990/02/27 766 780 740 780 610,000
1990/02/26 766 776 740 760 1,101,000
1990/02/23 787 800 785 786 853,000
1990/02/22 800 810 782 807 611,000
1990/02/21 810 813 800 800 969,000
1990/02/20 820 829 805 820 787,000
1990/02/19 837 837 821 830 439,000
1990/02/16 834 835 818 830 802,000
1990/02/15 823 837 823 835 351,000
1990/02/14 825 830 817 820 298,000
1990/02/13 835 835 826 827 354,000
1990/02/09 833 835 825 835 502,000
1990/02/08 832 840 832 840 411,000
1990/02/07 839 840 830 831 371,000
1990/02/06 840 840 835 835 486,000
1990/02/05 835 839 830 832 1,417,000
1990/02/02 838 838 825 827 750,000
1990/02/01 838 838 826 834 320,000
1990/01/31 830 840 812 840 531,000
1990/01/30 836 840 831 831 359,000
1990/01/29 827 838 827 835 298,000
1990/01/26 830 830 815 827 822,000
1990/01/25 835 835 821 824 323,000
1990/01/24 848 848 821 833 486,000
1990/01/23 836 844 827 840 581,000
1990/01/22 824 827 816 826 558,000
1990/01/19 820 825 810 815 542,000
1990/01/18 840 845 810 817 679,000
1990/01/17 867 867 843 844 603,000
1990/01/16 850 859 843 850 501,000
1990/01/12 870 875 862 862 592,000
1990/01/11 871 874 861 870 750,000
1990/01/10 889 889 875 876 582,000
1990/01/09 889 889 880 886 484,000
1990/01/08 880 890 878 879 502,000
1990/01/05 894 894 870 870 548,000
1990/01/04 890 891 882 890 251,000

このページの先頭へ