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
1999/12/30 211 216 211 213 265,000
1999/12/29 220 224 211 211 723,000
1999/12/28 221 229 216 220 508,000
1999/12/27 235 235 225 226 690,000
1999/12/24 236 238 229 230 583,000
1999/12/22 239 242 231 235 900,000
1999/12/21 237 244 236 241 867,000
1999/12/20 234 242 233 242 1,444,000
1999/12/17 259 259 230 233 2,325,000
1999/12/16 240 257 237 257 2,094,000
1999/12/15 248 249 230 235 1,650,000
1999/12/14 250 254 248 251 408,000
1999/12/13 260 260 250 250 611,000
1999/12/10 261 265 259 260 4,424,000
1999/12/09 266 271 265 266 1,093,000
1999/12/08 271 273 264 266 1,197,000
1999/12/07 268 275 265 272 1,894,000
1999/12/06 264 266 260 260 1,296,000
1999/12/03 265 267 250 257 1,620,000
1999/12/02 255 262 254 260 979,000
1999/12/01 250 256 247 255 1,201,000
1999/11/30 254 260 250 250 922,000
1999/11/29 249 260 248 254 895,000
1999/11/26 250 256 246 253 1,363,000
1999/11/25 257 257 245 246 1,919,000
1999/11/24 265 265 259 260 1,015,000
1999/11/22 274 274 261 266 762,000
1999/11/19 276 284 267 267 1,202,000
1999/11/18 275 280 272 275 1,431,000
1999/11/17 267 277 263 273 1,671,000
1999/11/16 250 265 246 263 1,098,000
1999/11/15 263 264 252 252 1,464,000
1999/11/12 271 273 263 265 1,526,000
1999/11/11 287 289 270 270 3,057,000
1999/11/10 299 299 291 297 1,331,000
1999/11/09 306 308 295 297 1,747,000
1999/11/08 304 313 300 302 3,733,000
1999/11/05 305 308 296 299 1,057,000
1999/11/04 297 304 297 303 743,000
1999/11/02 293 300 293 297 646,000
1999/11/01 299 303 291 295 721,000
1999/10/29 299 304 298 302 1,197,000
1999/10/28 302 302 293 295 936,000
1999/10/27 303 304 298 300 1,302,000
1999/10/26 305 311 304 305 2,097,000
1999/10/25 308 308 302 303 2,059,000
1999/10/22 315 317 300 307 4,318,000
1999/10/21 290 315 287 312 14,406,000
1999/10/20 290 290 281 287 1,066,000
1999/10/19 282 288 277 287 2,384,000
1999/10/18 272 279 271 278 1,691,000
1999/10/15 279 280 273 279 1,175,000
1999/10/14 279 283 277 279 1,240,000
1999/10/13 280 284 277 279 1,299,000
1999/10/12 291 295 282 285 2,623,000
1999/10/08 279 290 278 290 10,579,000
1999/10/07 260 270 257 269 2,414,000
1999/10/06 260 262 256 258 768,000
1999/10/05 256 260 256 258 479,000
1999/10/04 260 264 258 261 642,000
1999/10/01 263 264 258 258 1,303,000
1999/09/30 255 260 255 260 687,000
1999/09/29 253 258 253 256 404,000
1999/09/28 259 260 255 258 640,000
1999/09/27 250 255 250 250 420,000
1999/09/24 251 257 250 255 968,000
1999/09/22 254 260 250 256 1,453,000
1999/09/21 255 264 255 264 1,971,000
1999/09/20 259 261 254 255 1,328,000
1999/09/17 250 254 249 254 834,000
1999/09/16 255 257 252 255 939,000
1999/09/14 255 258 253 255 1,219,000
1999/09/13 255 258 254 256 988,000
1999/09/10 254 263 254 254 2,907,000
1999/09/09 263 265 258 258 558,000
1999/09/08 261 265 260 263 640,000
1999/09/07 268 269 264 266 1,384,000
1999/09/06 260 267 256 266 1,640,000
1999/09/03 245 262 245 262 1,900,000
1999/09/02 253 253 246 248 1,023,000
1999/09/01 242 252 240 251 1,570,000
1999/08/31 248 251 236 242 1,685,000
1999/08/30 236 250 236 249 1,022,000
1999/08/27 239 242 236 236 1,173,000
1999/08/26 239 244 238 240 897,000
1999/08/25 240 242 235 236 601,000
1999/08/24 240 242 237 238 875,000
1999/08/23 235 242 232 232 742,000
1999/08/20 236 240 232 232 1,167,000
1999/08/19 232 241 232 238 591,000
1999/08/18 242 245 235 236 423,000
1999/08/17 240 247 239 243 632,000
1999/08/16 239 240 232 237 729,000
1999/08/13 239 241 236 238 1,669,000
1999/08/12 231 236 226 236 704,000
1999/08/11 227 234 224 231 477,000
1999/08/10 226 229 223 229 967,000
1999/08/09 226 232 226 229 462,000
1999/08/06 233 235 226 226 454,000
1999/08/05 240 241 233 233 475,000
1999/08/04 234 243 233 240 265,000
1999/08/03 239 244 231 244 703,000
1999/08/02 238 243 238 238 672,000
1999/07/30 240 242 239 242 769,000
1999/07/29 240 245 240 241 541,000
1999/07/28 249 249 238 239 1,268,000
1999/07/27 249 256 246 252 906,000
1999/07/26 247 251 247 247 404,000
1999/07/23 250 255 247 251 1,055,000
1999/07/22 253 255 245 245 570,000
1999/07/21 247 254 247 254 796,000
1999/07/19 251 253 247 252 850,000
1999/07/16 255 257 247 247 1,264,000
1999/07/15 260 260 254 257 826,000
1999/07/14 260 265 252 265 1,746,000
1999/07/13 250 258 249 252 1,409,000
1999/07/12 245 255 242 253 975,000
1999/07/09 248 251 240 240 2,458,000
1999/07/08 255 258 248 252 1,270,000
1999/07/07 264 264 259 260 1,229,000
1999/07/06 260 263 255 259 979,000
1999/07/05 268 268 260 260 1,149,000
1999/07/02 266 266 260 263 1,161,000
1999/07/01 265 270 261 261 1,148,000
1999/06/30 272 272 261 261 607,000
1999/06/29 272 273 265 271 1,067,000
1999/06/28 264 270 263 268 787,000
1999/06/25 265 270 261 265 1,390,000
1999/06/24 258 268 255 265 1,372,000
1999/06/23 267 275 258 258 2,788,000
1999/06/22 281 281 273 277 1,213,000
1999/06/21 279 281 276 281 1,305,000
1999/06/18 285 285 275 278 4,174,000
1999/06/17 276 285 276 285 9,537,000
1999/06/16 270 276 269 273 6,503,000
1999/06/15 265 269 263 265 1,634,000
1999/06/14 264 271 262 269 4,220,000
1999/06/11 256 261 255 258 6,031,000
1999/06/10 245 256 245 256 3,339,000
1999/06/09 240 248 239 244 1,618,000
1999/06/08 241 242 235 240 543,000
1999/06/07 241 242 238 242 1,406,000
1999/06/04 245 245 239 243 1,245,000
1999/06/03 247 247 238 241 2,065,000
1999/06/02 236 239 233 238 1,086,000
1999/06/01 232 236 228 234 1,657,000
1999/05/31 233 233 228 230 1,078,000
1999/05/28 227 230 221 228 1,843,000
1999/05/27 230 230 226 229 1,064,000
1999/05/26 232 233 227 227 1,352,000
1999/05/25 231 236 230 231 2,322,000
1999/05/24 230 233 225 230 1,488,000
1999/05/21 235 236 230 230 1,257,000
1999/05/20 237 239 230 230 2,440,000
1999/05/19 237 243 235 237 1,260,000
1999/05/18 242 246 237 239 1,456,000
1999/05/17 248 249 237 239 2,439,000
1999/05/14 260 262 251 254 3,296,000
1999/05/13 262 267 255 260 2,530,000
1999/05/12 258 262 254 257 3,162,000
1999/05/11 261 263 255 255 1,716,000
1999/05/10 255 262 254 256 1,964,000
1999/05/07 260 262 253 253 1,730,000
1999/05/06 252 262 250 262 2,093,000
1999/04/30 257 257 243 243 2,118,000
1999/04/28 263 263 253 257 1,117,000
1999/04/27 265 267 256 256 1,208,000
1999/04/26 268 268 260 260 1,465,000
1999/04/23 261 265 259 265 1,214,000
1999/04/22 266 268 255 258 1,503,000
1999/04/21 274 274 263 263 2,360,000
1999/04/20 277 279 270 271 3,623,000
1999/04/19 272 278 269 278 3,497,000
1999/04/16 265 274 265 269 4,002,000
1999/04/15 255 263 251 260 2,122,000
1999/04/14 255 257 251 255 1,254,000
1999/04/13 252 257 252 255 1,451,000
1999/04/12 256 260 250 253 1,621,000
1999/04/09 269 269 256 256 4,582,000
1999/04/08 260 265 256 259 5,367,000
1999/04/07 239 262 238 262 9,853,000
1999/04/06 233 239 231 239 1,794,000
1999/04/05 234 240 233 236 1,800,000
1999/04/02 239 239 232 234 2,448,000
1999/04/01 227 238 225 235 2,401,000
1999/03/31 225 235 221 228 2,811,000
1999/03/30 237 242 228 231 1,840,000
1999/03/29 237 243 230 240 5,599,000
1999/03/26 219 243 217 237 12,688,000
1999/03/25 206 211 203 211 8,426,000
1999/03/24 189 194 188 191 1,014,000
1999/03/23 190 196 189 194 2,150,000
1999/03/19 195 195 190 195 2,083,000
1999/03/18 202 203 190 192 2,588,000
1999/03/17 208 208 199 202 1,412,000
1999/03/16 210 210 202 208 1,669,000
1999/03/15 194 208 192 208 2,704,000
1999/03/12 201 204 197 198 3,382,000
1999/03/11 205 205 198 198 1,976,000
1999/03/10 199 207 195 204 5,610,000
1999/03/09 192 198 188 198 5,105,000
1999/03/08 178 190 176 188 6,940,000
1999/03/05 174 176 171 175 1,887,000
1999/03/04 174 176 171 175 1,725,000
1999/03/03 160 176 160 174 5,300,000
1999/03/02 161 165 158 158 877,000
1999/03/01 168 169 160 160 660,000
1999/02/26 170 173 163 168 2,974,000
1999/02/25 158 168 156 166 5,495,000
1999/02/24 150 157 148 153 1,396,000
1999/02/23 150 152 148 151 1,945,000
1999/02/22 147 150 144 150 879,000
1999/02/19 146 150 144 146 2,486,000
1999/02/18 147 148 144 147 953,000
1999/02/17 148 149 145 146 750,000
1999/02/16 146 148 145 146 489,000
1999/02/15 146 146 143 146 565,000
1999/02/12 143 148 143 147 1,948,000
1999/02/10 146 147 144 146 850,000
1999/02/09 141 143 141 141 484,000
1999/02/08 141 143 141 141 312,000
1999/02/05 143 145 141 145 656,000
1999/02/04 147 147 143 145 604,000
1999/02/03 147 149 144 144 579,000
1999/02/02 151 151 147 149 332,000
1999/02/01 155 155 150 151 210,000
1999/01/29 151 157 149 155 1,044,000
1999/01/28 150 152 148 150 571,000
1999/01/27 146 149 145 148 573,000
1999/01/26 146 147 143 143 1,927,000
1999/01/25 145 145 140 144 1,866,000
1999/01/22 150 155 145 145 1,501,000
1999/01/21 151 154 149 150 855,000
1999/01/20 152 153 148 153 1,298,000
1999/01/19 160 160 150 151 891,000
1999/01/18 155 160 155 156 584,000
1999/01/14 153 160 152 160 306,000
1999/01/13 154 155 152 153 281,000
1999/01/12 153 156 152 155 270,000
1999/01/11 152 157 152 154 177,000
1999/01/08 156 157 154 154 489,000
1999/01/07 164 165 156 156 1,014,000
1999/01/06 160 164 158 164 420,000
1999/01/05 164 165 157 160 450,000
1999/01/04 169 171 164 164 324,000

このページの先頭へ