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
1993/12/30 293 294 288 294 173,000
1993/12/29 287 290 282 288 207,000
1993/12/28 279 285 278 281 278,000
1993/12/27 284 284 275 284 359,000
1993/12/24 293 293 280 284 345,000
1993/12/22 290 290 282 284 359,000
1993/12/21 291 291 280 280 505,000
1993/12/20 299 299 285 286 456,000
1993/12/17 295 295 290 295 458,000
1993/12/16 298 298 289 290 528,000
1993/12/15 290 297 287 288 426,000
1993/12/14 295 297 286 286 375,000
1993/12/13 297 302 295 295 620,000
1993/12/10 302 302 292 297 1,882,000
1993/12/09 300 300 292 292 571,000
1993/12/08 300 300 280 292 629,000
1993/12/07 292 304 292 295 454,000
1993/12/06 310 310 294 294 444,000
1993/12/03 311 316 305 310 638,000
1993/12/02 309 325 298 321 929,000
1993/12/01 292 305 285 305 824,000
1993/11/30 280 292 278 289 728,000
1993/11/29 290 295 264 280 704,000
1993/11/26 303 306 290 295 1,224,000
1993/11/25 305 309 303 306 894,000
1993/11/24 302 309 300 301 1,229,000
1993/11/22 318 319 302 302 686,000
1993/11/19 323 323 318 318 559,000
1993/11/18 328 330 322 322 214,000
1993/11/17 333 333 320 324 433,000
1993/11/16 324 334 324 333 302,000
1993/11/15 336 337 320 334 568,000
1993/11/12 327 336 327 336 952,000
1993/11/11 333 340 325 327 373,000
1993/11/10 335 335 325 333 873,000
1993/11/09 343 345 335 337 588,000
1993/11/08 341 346 338 343 440,000
1993/11/05 350 350 340 340 1,001,000
1993/11/04 358 360 351 352 578,000
1993/11/02 360 363 359 363 460,000
1993/11/01 371 371 358 358 382,000
1993/10/29 362 374 359 374 595,000
1993/10/28 366 370 358 359 809,000
1993/10/27 364 366 362 365 577,000
1993/10/26 363 375 363 370 572,000
1993/10/25 378 380 367 372 682,000
1993/10/22 379 382 378 378 846,000
1993/10/21 383 384 380 380 568,000
1993/10/20 380 386 380 381 628,000
1993/10/19 378 381 377 377 332,000
1993/10/18 387 387 380 382 314,000
1993/10/15 387 388 385 387 934,000
1993/10/14 387 390 382 387 863,000
1993/10/13 394 395 388 389 306,000
1993/10/12 395 396 392 393 437,000
1993/10/08 395 395 392 395 793,000
1993/10/07 408 409 398 399 487,000
1993/10/06 405 408 402 407 883,000
1993/10/05 403 409 402 409 561,000
1993/10/04 397 402 392 400 387,000
1993/10/01 398 402 395 402 547,000
1993/09/30 394 400 394 399 555,000
1993/09/29 406 407 392 392 403,000
1993/09/28 405 409 403 404 250,000
1993/09/27 419 419 401 403 198,000
1993/09/24 411 424 411 422 501,000
1993/09/22 405 411 405 411 453,000
1993/09/21 415 420 410 415 440,000
1993/09/20 408 413 405 413 216,000
1993/09/17 418 420 411 418 413,000
1993/09/16 422 422 417 418 414,000
1993/09/14 427 430 420 424 750,000
1993/09/13 426 432 425 432 832,000
1993/09/10 420 427 420 425 1,675,000
1993/09/09 425 425 420 420 562,000
1993/09/08 429 430 423 425 360,000
1993/09/07 434 434 426 429 492,000
1993/09/06 428 433 427 430 379,000
1993/09/03 427 435 425 433 1,152,000
1993/09/02 425 427 424 425 522,000
1993/09/01 420 425 419 423 405,000
1993/08/31 421 425 418 425 515,000
1993/08/30 427 427 421 425 303,000
1993/08/27 420 425 419 424 394,000
1993/08/26 424 425 421 424 392,000
1993/08/25 416 421 416 421 391,000
1993/08/24 422 423 415 420 174,000
1993/08/23 421 422 418 422 262,000
1993/08/20 424 424 420 424 295,000
1993/08/19 422 423 419 420 224,000
1993/08/18 420 425 418 420 429,000
1993/08/17 425 425 415 419 670,000
1993/08/16 415 418 413 415 320,000
1993/08/13 420 421 416 416 667,000
1993/08/12 425 427 419 419 1,366,000
1993/08/11 414 425 414 424 1,974,000
1993/08/10 411 417 411 414 823,000
1993/08/09 410 413 408 410 182,000
1993/08/06 410 414 407 410 287,000
1993/08/05 420 420 412 415 395,000
1993/08/04 416 420 412 416 465,000
1993/08/03 418 420 413 416 766,000
1993/08/02 420 420 413 414 198,000
1993/07/30 420 423 413 417 537,000
1993/07/29 413 426 413 425 551,000
1993/07/28 416 418 411 413 366,000
1993/07/27 409 418 409 415 445,000
1993/07/26 415 415 407 409 531,000
1993/07/23 413 415 410 411 358,000
1993/07/22 414 415 410 413 241,000
1993/07/21 416 418 409 414 731,000
1993/07/20 423 423 415 416 136,000
1993/07/19 427 427 415 418 142,000
1993/07/16 425 428 421 427 403,000
1993/07/15 426 428 423 425 453,000
1993/07/14 425 429 422 425 729,000
1993/07/13 421 430 421 430 553,000
1993/07/12 425 428 420 421 158,000
1993/07/09 418 427 417 425 1,032,000
1993/07/08 415 427 415 425 859,000
1993/07/07 420 420 414 418 529,000
1993/07/06 414 420 409 415 314,000
1993/07/05 417 417 411 411 204,000
1993/07/02 412 415 409 410 313,000
1993/07/01 412 416 411 416 293,000
1993/06/30 415 415 410 411 351,000
1993/06/29 415 419 411 411 449,000
1993/06/28 418 426 415 418 399,000
1993/06/25 421 421 410 419 653,000
1993/06/24 410 423 410 421 375,000
1993/06/23 412 412 407 410 284,000
1993/06/22 398 410 397 407 515,000
1993/06/21 413 414 390 397 1,229,000
1993/06/18 422 429 418 420 464,000
1993/06/17 424 427 416 422 439,000
1993/06/16 430 431 420 424 813,000
1993/06/15 442 443 431 431 1,210,000
1993/06/14 452 455 445 447 401,000
1993/06/11 454 456 449 455 2,192,000
1993/06/10 456 460 450 452 755,000
1993/06/08 460 463 452 454 856,000
1993/06/07 470 471 460 460 624,000
1993/06/04 465 475 463 470 2,867,000
1993/06/03 457 464 456 461 1,386,000
1993/06/02 460 462 455 457 1,210,000
1993/06/01 455 467 453 460 2,971,000
1993/05/31 463 465 451 451 1,438,000
1993/05/28 464 471 460 465 5,827,000
1993/05/27 457 470 456 459 11,339,000
1993/05/26 438 449 435 449 5,501,000
1993/05/25 427 434 427 433 1,593,000
1993/05/24 432 435 425 426 1,568,000
1993/05/21 430 436 425 427 3,797,000
1993/05/20 415 432 412 432 2,474,000
1993/05/19 414 420 409 415 797,000
1993/05/18 413 414 405 414 719,000
1993/05/17 418 422 413 413 479,000
1993/05/14 422 426 418 418 1,062,000
1993/05/13 423 425 419 420 865,000
1993/05/12 427 433 417 419 1,611,000
1993/05/11 428 430 424 427 1,602,000
1993/05/10 420 423 416 423 1,012,000
1993/05/07 418 420 413 420 984,000
1993/05/06 422 423 412 418 1,652,000
1993/04/30 409 419 408 419 1,345,000
1993/04/28 412 415 405 408 1,361,000
1993/04/27 390 405 390 402 1,305,000
1993/04/26 396 400 390 390 746,000
1993/04/23 397 401 396 396 499,000
1993/04/22 403 408 398 398 829,000
1993/04/21 405 410 400 405 986,000
1993/04/20 408 415 403 404 779,000
1993/04/19 408 417 405 413 598,000
1993/04/16 414 418 403 409 1,156,000
1993/04/15 411 419 411 419 978,000
1993/04/14 418 419 410 410 1,169,000
1993/04/13 409 418 405 418 1,056,000
1993/04/12 408 408 396 399 429,000
1993/04/09 405 410 402 407 1,640,000
1993/04/08 419 425 407 410 1,559,000
1993/04/07 416 428 416 419 1,552,000
1993/04/06 430 433 415 420 2,093,000
1993/04/05 409 449 405 433 6,849,000
1993/04/02 405 416 402 409 4,291,000
1993/04/01 403 404 390 400 1,169,000
1993/03/31 400 415 398 398 4,347,000
1993/03/30 401 413 394 399 4,735,000
1993/03/29 384 391 381 391 1,683,000
1993/03/26 373 378 368 374 1,183,000
1993/03/25 377 380 371 372 597,000
1993/03/24 371 380 371 378 910,000
1993/03/23 380 380 373 376 588,000
1993/03/22 377 382 375 380 647,000
1993/03/19 382 384 375 377 980,000
1993/03/18 380 385 377 378 1,350,000
1993/03/17 375 379 371 375 693,000
1993/03/16 380 381 368 370 841,000
1993/03/15 373 385 370 378 1,181,000
1993/03/12 370 380 367 368 2,569,000
1993/03/11 370 378 368 375 2,238,000
1993/03/10 391 401 363 365 4,657,000
1993/03/09 370 417 370 390 11,945,000
1993/03/08 373 373 355 360 6,134,000
1993/03/05 318 324 317 318 541,000
1993/03/04 318 321 316 318 566,000
1993/03/03 320 322 319 321 540,000
1993/03/02 319 322 316 320 607,000
1993/03/01 321 328 320 322 767,000
1993/02/26 314 324 313 319 2,379,000
1993/02/25 319 320 315 315 942,000
1993/02/24 317 320 313 314 753,000
1993/02/23 325 325 317 317 585,000
1993/02/22 330 330 318 325 1,408,000
1993/02/19 329 334 325 330 1,277,000
1993/02/18 325 329 324 325 995,000
1993/02/17 322 325 321 325 694,000
1993/02/16 327 330 325 325 850,000
1993/02/15 326 332 325 330 543,000
1993/02/12 340 340 331 331 714,000
1993/02/10 331 342 328 342 770,000
1993/02/09 340 342 332 333 631,000
1993/02/08 342 347 340 342 646,000
1993/02/05 339 349 339 340 845,000
1993/02/04 353 354 341 341 708,000
1993/02/03 354 358 347 352 1,309,000
1993/02/02 359 361 349 355 2,389,000
1993/02/01 347 359 346 357 2,928,000
1993/01/29 342 356 336 347 2,965,000
1993/01/28 318 345 317 342 2,111,000
1993/01/27 312 318 311 315 414,000
1993/01/26 313 315 310 310 378,000
1993/01/25 314 316 310 310 303,000
1993/01/22 322 322 314 314 459,000
1993/01/21 320 324 316 317 365,000
1993/01/20 327 328 322 322 404,000
1993/01/19 326 327 323 327 204,000
1993/01/18 322 327 321 327 438,000
1993/01/14 324 328 323 328 395,000
1993/01/13 327 328 323 324 354,000
1993/01/12 328 330 323 323 308,000
1993/01/11 326 329 325 326 277,000
1993/01/08 325 340 325 326 517,000
1993/01/07 331 335 328 330 448,000
1993/01/06 330 330 325 326 275,000
1993/01/05 330 333 325 330 310,000
1993/01/04 332 340 327 333 136,000

このページの先頭へ