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
2004/12/30 175 175 173 173 1,629,000
2004/12/29 176 176 174 174 2,259,000
2004/12/28 175 176 174 175 2,906,000
2004/12/27 175 176 173 174 3,180,000
2004/12/24 176 177 175 175 4,704,000
2004/12/22 175 176 174 175 4,353,000
2004/12/21 173 176 172 175 7,919,000
2004/12/20 172 174 171 173 5,455,000
2004/12/17 170 172 170 172 2,450,000
2004/12/16 172 172 170 171 4,115,000
2004/12/15 174 176 172 172 7,205,000
2004/12/14 172 174 171 174 5,462,000
2004/12/13 170 172 169 171 4,203,000
2004/12/10 169 171 169 171 6,988,000
2004/12/09 173 173 169 169 4,745,000
2004/12/08 172 173 170 173 8,047,000
2004/12/07 176 177 173 174 8,707,000
2004/12/06 176 178 175 176 37,742,000
2004/12/03 169 169 167 169 2,705,000
2004/12/02 169 170 167 169 5,812,000
2004/12/01 168 169 166 168 5,150,000
2004/11/30 168 168 165 168 3,807,000
2004/11/29 164 168 163 167 7,545,000
2004/11/26 163 164 162 163 2,917,000
2004/11/25 165 165 163 164 3,017,000
2004/11/24 164 165 163 164 2,546,000
2004/11/22 164 164 161 164 4,329,000
2004/11/19 166 166 165 165 2,217,000
2004/11/18 166 167 164 164 5,051,000
2004/11/17 166 169 165 165 11,886,000
2004/11/16 165 167 164 166 7,388,000
2004/11/15 166 167 164 165 6,371,000
2004/11/12 162 165 162 165 10,087,000
2004/11/11 162 163 160 160 2,902,000
2004/11/10 162 163 161 163 2,458,000
2004/11/09 164 165 161 163 3,388,000
2004/11/08 162 165 162 164 7,235,000
2004/11/05 161 162 159 161 2,835,000
2004/11/04 162 163 159 159 5,833,000
2004/11/02 158 161 158 160 5,537,000
2004/11/01 156 157 155 156 2,931,000
2004/10/29 159 159 155 156 4,740,000
2004/10/28 160 160 157 157 5,375,000
2004/10/27 156 160 156 159 13,830,000
2004/10/26 154 157 154 155 4,087,000
2004/10/25 154 156 153 155 3,745,000
2004/10/22 154 157 154 156 3,804,000
2004/10/21 157 157 154 155 5,532,000
2004/10/20 157 158 155 156 5,298,000
2004/10/19 160 161 158 158 6,383,000
2004/10/18 160 161 158 160 5,694,000
2004/10/15 156 160 156 159 8,620,000
2004/10/14 163 163 158 159 8,083,000
2004/10/13 164 167 162 163 20,798,000
2004/10/12 163 163 160 161 6,661,000
2004/10/08 163 164 159 161 31,843,000
2004/10/07 156 158 155 156 14,607,000
2004/10/06 153 157 152 156 13,736,000
2004/10/05 155 155 151 152 7,210,000
2004/10/04 154 155 152 154 17,493,000
2004/10/01 146 151 145 150 6,443,000
2004/09/30 145 146 145 145 2,720,000
2004/09/29 147 148 144 144 3,615,000
2004/09/28 145 146 144 146 2,028,000
2004/09/27 146 146 143 146 3,669,000
2004/09/24 146 147 144 145 3,602,000
2004/09/22 148 149 146 147 2,206,000
2004/09/21 148 149 147 148 3,010,000
2004/09/17 149 150 146 147 5,189,000
2004/09/16 148 150 147 148 4,079,000
2004/09/15 152 153 149 150 4,890,000
2004/09/14 152 154 152 152 2,978,000
2004/09/13 150 153 150 152 2,822,000
2004/09/10 150 152 149 150 7,759,000
2004/09/09 153 154 151 152 4,767,000
2004/09/08 154 155 152 153 8,099,000
2004/09/07 154 155 152 153 7,222,000
2004/09/06 153 156 152 156 15,973,000
2004/09/03 153 154 151 151 6,985,000
2004/09/02 152 153 150 152 5,865,000
2004/09/01 150 153 150 151 5,039,000
2004/08/31 151 151 149 149 2,803,000
2004/08/30 152 152 150 150 2,431,000
2004/08/27 151 152 150 152 2,388,000
2004/08/26 150 155 150 151 14,782,000
2004/08/25 145 148 144 147 4,790,000
2004/08/24 147 147 144 146 5,996,000
2004/08/23 149 150 146 148 3,016,000
2004/08/20 147 149 145 148 4,453,000
2004/08/19 147 148 146 147 3,401,000
2004/08/18 147 147 144 145 1,915,000
2004/08/17 147 147 145 145 2,840,000
2004/08/16 144 146 141 144 4,057,000
2004/08/13 147 147 144 144 2,759,000
2004/08/12 149 149 147 148 1,524,000
2004/08/11 149 151 148 149 6,566,000
2004/08/10 144 148 143 146 6,929,000
2004/08/09 142 143 140 143 4,836,000
2004/08/06 141 145 140 144 6,418,000
2004/08/05 147 148 144 145 10,903,000
2004/08/04 149 149 145 147 5,194,000
2004/08/03 150 151 149 150 3,023,000
2004/08/02 150 150 148 149 3,381,000
2004/07/30 150 152 150 150 4,223,000
2004/07/29 152 153 148 149 5,168,000
2004/07/28 151 153 150 153 6,024,000
2004/07/27 151 154 148 149 8,008,000
2004/07/26 154 155 149 150 9,710,000
2004/07/23 158 158 156 156 3,918,000
2004/07/22 160 161 158 159 4,005,000
2004/07/21 160 163 160 162 4,560,000
2004/07/20 161 162 159 159 5,040,000
2004/07/16 161 162 160 162 4,601,000
2004/07/15 163 165 161 161 8,455,000
2004/07/14 167 168 162 162 7,518,000
2004/07/13 168 168 165 167 6,126,000
2004/07/12 169 171 167 169 8,218,000
2004/07/09 165 168 165 167 8,052,000
2004/07/08 171 171 165 166 6,075,000
2004/07/07 173 173 169 171 7,819,000
2004/07/06 176 180 174 174 10,897,000
2004/07/05 175 178 174 177 16,165,000
2004/07/02 171 175 169 173 11,757,000
2004/07/01 172 176 172 173 12,654,000
2004/06/30 170 174 170 170 11,967,000
2004/06/29 168 171 166 170 8,654,000
2004/06/28 167 169 166 169 6,588,000
2004/06/25 167 167 165 167 3,072,000
2004/06/24 166 167 165 167 2,558,000
2004/06/23 165 167 163 165 4,218,000
2004/06/22 168 169 164 165 7,005,000
2004/06/21 168 171 168 169 8,292,000
2004/06/18 168 169 165 167 3,608,000
2004/06/17 168 169 167 169 4,776,000
2004/06/16 166 170 165 167 12,998,000
2004/06/15 167 167 163 164 4,410,000
2004/06/14 167 168 165 166 5,217,000
2004/06/11 165 168 165 166 7,490,000
2004/06/10 164 167 163 165 6,077,000
2004/06/09 163 165 162 164 8,372,000
2004/06/08 163 165 162 162 4,795,000
2004/06/07 161 164 161 161 3,772,000
2004/06/04 161 161 158 160 2,506,000
2004/06/03 164 165 160 161 6,688,000
2004/06/02 167 168 162 164 6,202,000
2004/06/01 164 170 163 167 11,662,000
2004/05/31 164 165 163 164 2,620,000
2004/05/28 162 164 162 163 2,650,000
2004/05/27 164 165 161 162 2,536,000
2004/05/26 165 167 163 164 3,855,000
2004/05/25 165 166 161 163 3,473,000
2004/05/24 166 168 164 165 6,067,000
2004/05/21 163 165 162 164 6,275,000
2004/05/20 166 167 160 161 6,296,000
2004/05/19 162 165 160 163 4,987,000
2004/05/18 157 162 154 161 5,597,000
2004/05/17 163 163 153 157 7,264,000
2004/05/14 170 174 160 165 9,734,000
2004/05/13 173 173 169 170 2,520,000
2004/05/12 172 174 170 173 3,142,000
2004/05/11 163 171 163 166 4,352,000
2004/05/10 173 175 167 168 6,369,000
2004/05/07 181 183 178 178 6,107,000
2004/05/06 191 191 182 183 4,770,000
2004/04/30 185 187 183 187 3,635,000
2004/04/28 190 191 185 187 5,334,000
2004/04/27 193 194 189 190 7,195,000
2004/04/26 197 200 193 195 10,905,000
2004/04/23 190 198 188 196 30,650,000
2004/04/22 191 191 184 185 6,488,000
2004/04/21 186 190 185 189 6,491,000
2004/04/20 186 188 181 186 5,988,000
2004/04/19 193 193 178 184 13,994,000
2004/04/16 187 196 187 192 34,648,000
2004/04/15 185 191 182 185 32,430,000
2004/04/14 180 183 178 182 9,025,000
2004/04/13 182 183 179 180 7,495,000
2004/04/12 178 181 177 180 6,449,000
2004/04/09 180 180 175 177 7,229,000
2004/04/08 179 184 178 181 10,262,000
2004/04/07 181 183 179 179 7,692,000
2004/04/06 177 185 176 184 23,376,000
2004/04/05 177 178 174 176 6,361,000
2004/04/02 176 177 174 175 4,945,000
2004/04/01 177 178 175 176 6,031,000
2004/03/31 174 176 172 174 3,170,000
2004/03/30 178 179 174 175 4,587,000
2004/03/29 176 178 173 175 4,898,000
2004/03/26 178 181 174 175 6,968,000
2004/03/25 172 177 171 177 14,681,000
2004/03/24 167 169 165 169 6,117,000
2004/03/23 165 166 164 166 4,067,000
2004/03/22 167 167 165 165 3,452,000
2004/03/19 166 167 165 166 5,659,000
2004/03/18 170 170 165 165 7,726,000
2004/03/17 168 170 167 169 7,906,000
2004/03/16 168 168 165 168 5,699,000
2004/03/15 170 172 167 168 11,321,000
2004/03/12 167 169 166 167 11,786,000
2004/03/11 169 173 169 171 10,246,000
2004/03/10 173 173 167 168 11,050,000
2004/03/09 178 178 175 176 6,677,000
2004/03/08 178 182 177 178 5,198,000
2004/03/05 180 182 175 177 10,719,000
2004/03/04 173 182 173 179 25,990,000
2004/03/03 170 174 169 172 24,202,000
2004/03/02 163 168 162 168 26,763,000
2004/03/01 160 161 158 159 7,557,000
2004/02/27 159 160 157 158 8,805,000
2004/02/26 158 161 157 161 6,548,000
2004/02/25 158 159 156 157 3,472,000
2004/02/24 160 160 156 157 7,882,000
2004/02/23 163 164 158 160 13,709,000
2004/02/20 161 164 160 163 18,532,000
2004/02/19 159 161 158 158 9,744,000
2004/02/18 162 162 155 156 11,955,000
2004/02/17 158 163 156 162 15,415,000
2004/02/16 167 168 153 157 24,894,000
2004/02/13 167 168 165 166 15,172,000
2004/02/12 171 173 164 167 23,399,000
2004/02/10 198 199 189 191 3,137,000
2004/02/09 200 201 197 198 1,911,000
2004/02/06 200 200 198 199 1,307,000
2004/02/05 195 198 195 197 1,257,000
2004/02/04 201 201 195 196 1,647,000
2004/02/03 202 202 196 199 2,911,000
2004/02/02 202 205 201 203 2,585,000
2004/01/30 199 203 198 202 3,440,000
2004/01/29 200 200 198 200 3,993,000
2004/01/28 206 206 202 202 3,347,000
2004/01/27 208 211 206 208 4,544,000
2004/01/26 209 210 203 206 6,787,000
2004/01/23 214 214 210 210 2,804,000
2004/01/22 214 217 213 215 5,732,000
2004/01/21 217 217 212 212 7,221,000
2004/01/20 221 222 215 219 5,201,000
2004/01/19 214 223 211 222 7,901,000
2004/01/16 209 211 207 210 3,259,000
2004/01/15 213 214 209 209 2,744,000
2004/01/14 212 214 208 214 4,539,000
2004/01/13 216 219 214 215 4,070,000
2004/01/09 218 218 213 215 2,913,000
2004/01/08 212 217 212 217 3,498,000
2004/01/07 216 217 213 214 2,983,000
2004/01/06 223 223 219 221 2,420,000
2004/01/05 219 221 219 221 1,346,000

このページの先頭へ