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
2018/12/28 2,209 2,264 2,203 2,234 569,900
2018/12/27 2,198 2,215 2,158 2,211 738,300
2018/12/26 2,075 2,117 2,060 2,104 668,800
2018/12/25 2,082 2,090 2,047 2,055 589,400
2018/12/21 2,209 2,219 2,142 2,166 899,200
2018/12/20 2,271 2,304 2,223 2,232 551,200
2018/12/19 2,314 2,334 2,285 2,309 530,700
2018/12/18 2,310 2,315 2,271 2,305 1,084,000
2018/12/17 2,377 2,410 2,350 2,356 982,700
2018/12/14 2,450 2,462 2,388 2,427 687,300
2018/12/13 2,429 2,468 2,416 2,465 639,500
2018/12/12 2,372 2,419 2,357 2,412 618,400
2018/12/11 2,392 2,398 2,336 2,353 701,700
2018/12/10 2,410 2,416 2,365 2,391 552,400
2018/12/07 2,480 2,483 2,407 2,443 684,700
2018/12/06 2,498 2,509 2,445 2,480 685,300
2018/12/05 2,513 2,550 2,501 2,517 559,900
2018/12/04 2,607 2,609 2,556 2,560 900,300
2018/12/03 2,629 2,671 2,625 2,644 692,700
2018/11/30 2,622 2,643 2,586 2,587 974,000
2018/11/29 2,600 2,661 2,599 2,630 746,400
2018/11/28 2,605 2,617 2,515 2,595 1,023,400
2018/11/27 2,609 2,616 2,583 2,606 587,900
2018/11/26 2,600 2,620 2,577 2,595 547,800
2018/11/22 2,620 2,623 2,563 2,603 587,100
2018/11/21 2,542 2,602 2,536 2,593 525,600
2018/11/20 2,579 2,602 2,558 2,575 520,800
2018/11/19 2,543 2,595 2,543 2,591 460,400
2018/11/16 2,580 2,626 2,537 2,542 815,400
2018/11/15 2,516 2,571 2,514 2,565 618,700
2018/11/14 2,480 2,522 2,474 2,514 503,600
2018/11/13 2,513 2,520 2,464 2,490 494,200
2018/11/12 2,555 2,565 2,516 2,563 420,200
2018/11/09 2,514 2,588 2,507 2,587 851,400
2018/11/08 2,536 2,548 2,500 2,504 686,300
2018/11/07 2,517 2,544 2,469 2,480 669,600
2018/11/06 2,506 2,522 2,489 2,492 637,100
2018/11/05 2,515 2,557 2,485 2,503 984,100
2018/11/02 2,471 2,567 2,471 2,553 2,057,700
2018/11/01 2,478 2,514 2,471 2,507 744,600
2018/10/31 2,422 2,479 2,414 2,468 771,300
2018/10/30 2,358 2,415 2,349 2,407 1,091,700
2018/10/29 2,361 2,387 2,337 2,371 566,900
2018/10/26 2,355 2,362 2,307 2,336 809,100
2018/10/25 2,351 2,385 2,337 2,346 848,500
2018/10/24 2,515 2,517 2,409 2,449 955,300
2018/10/23 2,596 2,605 2,539 2,542 486,100
2018/10/22 2,598 2,630 2,563 2,621 482,300
2018/10/19 2,614 2,631 2,602 2,616 533,100
2018/10/18 2,715 2,718 2,662 2,664 272,900
2018/10/17 2,724 2,753 2,696 2,710 461,700
2018/10/16 2,650 2,699 2,646 2,687 530,900
2018/10/15 2,698 2,705 2,651 2,673 439,300
2018/10/12 2,665 2,721 2,662 2,717 465,100
2018/10/11 2,719 2,754 2,698 2,712 541,300
2018/10/10 2,838 2,841 2,772 2,817 794,800
2018/10/09 2,911 2,912 2,829 2,843 835,400
2018/10/05 2,993 3,010 2,950 2,952 900,700
2018/10/04 3,060 3,090 3,015 3,040 502,500
2018/10/03 3,040 3,075 3,005 3,020 628,100
2018/10/02 3,130 3,155 3,065 3,080 619,400
2018/10/01 3,105 3,120 3,070 3,100 454,200
2018/09/28 3,025 3,115 2,989 3,090 805,000
2018/09/27 3,015 3,050 2,996 2,998 528,100
2018/09/26 3,010 3,040 2,987 3,030 449,800
2018/09/25 2,950 3,015 2,920 3,000 854,800
2018/09/21 2,875 2,937 2,875 2,924 691,200
2018/09/20 2,851 2,860 2,825 2,847 575,600
2018/09/19 2,795 2,865 2,786 2,853 709,700
2018/09/18 2,658 2,747 2,653 2,734 491,900
2018/09/14 2,628 2,668 2,622 2,668 543,300
2018/09/13 2,588 2,644 2,580 2,620 459,000
2018/09/12 2,642 2,648 2,572 2,591 430,200
2018/09/11 2,650 2,654 2,625 2,649 353,800
2018/09/10 2,660 2,681 2,654 2,659 258,800
2018/09/07 2,689 2,697 2,658 2,669 382,000
2018/09/06 2,698 2,746 2,685 2,708 560,600
2018/09/05 2,671 2,698 2,655 2,683 504,100
2018/09/04 2,734 2,750 2,682 2,691 596,700
2018/09/03 2,832 2,832 2,761 2,781 292,900
2018/08/31 2,812 2,836 2,802 2,827 371,900
2018/08/30 2,866 2,885 2,824 2,837 527,100
2018/08/29 2,827 2,862 2,827 2,851 306,800
2018/08/28 2,840 2,870 2,827 2,835 442,000
2018/08/27 2,744 2,827 2,734 2,806 480,100
2018/08/24 2,777 2,795 2,744 2,750 327,600
2018/08/23 2,728 2,754 2,715 2,746 490,400
2018/08/22 2,700 2,734 2,691 2,734 375,500
2018/08/21 2,668 2,692 2,647 2,686 420,000
2018/08/20 2,698 2,710 2,672 2,695 463,900
2018/08/17 2,690 2,704 2,677 2,698 413,000
2018/08/16 2,655 2,677 2,624 2,674 481,000
2018/08/15 2,756 2,777 2,688 2,705 442,400
2018/08/14 2,739 2,762 2,712 2,758 469,000
2018/08/13 2,806 2,806 2,728 2,729 506,300
2018/08/10 2,872 2,878 2,820 2,826 556,100
2018/08/09 2,828 2,887 2,827 2,878 412,800
2018/08/08 2,837 2,867 2,826 2,849 467,600
2018/08/07 2,818 2,861 2,805 2,861 360,000
2018/08/06 2,864 2,892 2,834 2,838 392,800
2018/08/03 2,945 2,945 2,867 2,873 434,000
2018/08/02 2,945 2,998 2,897 2,927 588,500
2018/08/01 3,010 3,065 2,927 2,932 858,600
2018/07/31 3,040 3,040 2,961 2,995 579,000
2018/07/30 2,960 3,050 2,955 3,030 441,500
2018/07/27 2,963 2,992 2,946 2,984 428,700
2018/07/26 2,940 2,968 2,923 2,938 308,300
2018/07/25 2,871 2,910 2,869 2,910 355,100
2018/07/24 2,869 2,885 2,831 2,847 399,300
2018/07/23 2,845 2,862 2,833 2,857 392,700
2018/07/20 2,919 2,938 2,874 2,895 465,600
2018/07/19 2,915 2,937 2,892 2,923 486,100
2018/07/18 2,944 2,947 2,879 2,908 533,900
2018/07/17 2,871 2,958 2,871 2,931 462,400
2018/07/13 2,820 2,889 2,820 2,870 362,900
2018/07/12 2,853 2,861 2,819 2,831 448,900
2018/07/11 2,900 2,900 2,848 2,882 295,900
2018/07/10 2,894 2,940 2,884 2,921 449,000
2018/07/09 2,876 2,894 2,837 2,883 294,700
2018/07/06 2,859 2,894 2,843 2,856 461,800
2018/07/05 2,850 2,859 2,824 2,829 288,600
2018/07/04 2,846 2,858 2,824 2,845 408,400
2018/07/03 2,844 2,857 2,808 2,855 560,000
2018/07/02 2,881 2,899 2,818 2,821 330,000
2018/06/29 2,865 2,883 2,836 2,879 312,800
2018/06/28 2,862 2,884 2,834 2,867 415,800
2018/06/27 2,945 2,945 2,832 2,858 512,400
2018/06/26 2,818 2,909 2,801 2,904 504,300
2018/06/25 2,864 2,866 2,831 2,840 535,600
2018/06/22 2,879 2,896 2,854 2,872 488,200
2018/06/21 2,930 2,973 2,913 2,919 692,500
2018/06/20 2,893 2,915 2,830 2,914 952,900
2018/06/19 2,999 3,025 2,925 2,929 1,124,200
2018/06/18 3,055 3,060 3,000 3,030 491,500
2018/06/15 3,160 3,160 3,065 3,085 562,600
2018/06/14 3,210 3,210 3,150 3,155 395,200
2018/06/13 3,200 3,210 3,145 3,175 476,300
2018/06/12 3,185 3,210 3,145 3,200 596,800
2018/06/11 3,140 3,185 3,130 3,140 470,200
2018/06/08 3,115 3,140 3,025 3,125 1,067,100
2018/06/07 3,210 3,240 3,180 3,185 614,400
2018/06/06 3,145 3,185 3,135 3,175 362,100
2018/06/05 3,170 3,190 3,150 3,165 469,400
2018/06/04 3,130 3,175 3,120 3,155 449,900
2018/06/01 3,080 3,115 3,060 3,080 592,300
2018/05/31 3,185 3,195 3,095 3,095 1,319,000
2018/05/30 3,230 3,240 3,155 3,170 1,154,100
2018/05/29 3,420 3,420 3,305 3,330 860,700
2018/05/28 3,435 3,470 3,425 3,440 516,000
2018/05/25 3,390 3,440 3,370 3,420 812,400
2018/05/24 3,420 3,440 3,375 3,375 497,100
2018/05/23 3,400 3,445 3,395 3,415 570,700
2018/05/22 3,410 3,460 3,410 3,430 479,500
2018/05/21 3,470 3,475 3,420 3,420 478,700
2018/05/18 3,490 3,500 3,475 3,490 490,400
2018/05/17 3,420 3,490 3,420 3,470 623,500
2018/05/16 3,390 3,435 3,380 3,400 624,100
2018/05/15 3,400 3,420 3,375 3,375 602,200
2018/05/14 3,340 3,400 3,325 3,390 552,100
2018/05/11 3,260 3,365 3,255 3,315 900,300
2018/05/10 3,290 3,355 3,285 3,330 695,600
2018/05/09 3,290 3,295 3,255 3,270 425,400
2018/05/08 3,290 3,310 3,265 3,275 372,300
2018/05/07 3,315 3,315 3,230 3,270 603,800
2018/05/02 3,330 3,355 3,295 3,310 480,400
2018/05/01 3,320 3,330 3,280 3,310 672,400
2018/04/27 3,360 3,380 3,315 3,340 625,500
2018/04/26 3,405 3,405 3,335 3,345 570,600
2018/04/25 3,430 3,445 3,360 3,390 663,600
2018/04/24 3,420 3,485 3,410 3,475 824,300
2018/04/23 3,400 3,405 3,365 3,375 411,800
2018/04/20 3,330 3,395 3,325 3,380 545,600
2018/04/19 3,340 3,395 3,340 3,370 703,100
2018/04/18 3,245 3,310 3,245 3,300 398,000
2018/04/17 3,265 3,270 3,235 3,245 459,100
2018/04/16 3,265 3,290 3,230 3,245 544,200
2018/04/13 3,205 3,250 3,205 3,240 411,500
2018/04/12 3,205 3,225 3,165 3,190 560,200
2018/04/11 3,190 3,245 3,185 3,200 533,900
2018/04/10 3,080 3,180 3,080 3,170 535,400
2018/04/09 3,085 3,130 3,070 3,095 433,600
2018/04/06 3,075 3,120 3,070 3,075 578,300
2018/04/05 3,060 3,090 3,040 3,070 491,400
2018/04/04 3,100 3,105 3,030 3,040 554,200
2018/04/03 3,075 3,100 3,055 3,090 461,500
2018/04/02 3,100 3,150 3,100 3,110 423,700
2018/03/30 3,115 3,145 3,095 3,105 861,300
2018/03/29 3,120 3,140 3,060 3,090 524,900
2018/03/28 3,070 3,100 3,040 3,100 795,000
2018/03/27 3,110 3,180 3,110 3,145 1,430,800
2018/03/26 2,998 3,050 2,977 3,050 672,800
2018/03/23 3,095 3,125 3,010 3,025 1,189,800
2018/03/22 3,145 3,160 3,070 3,095 826,400
2018/03/20 3,070 3,145 3,065 3,140 802,400
2018/03/19 3,105 3,130 3,065 3,070 583,400
2018/03/16 3,140 3,175 3,110 3,110 769,300
2018/03/15 3,155 3,175 3,100 3,135 706,200
2018/03/14 3,140 3,170 3,130 3,155 502,300
2018/03/13 3,130 3,145 3,105 3,145 482,300
2018/03/12 3,105 3,135 3,080 3,130 596,000
2018/03/09 3,055 3,105 3,015 3,035 1,013,900
2018/03/08 3,120 3,125 3,030 3,040 904,100
2018/03/07 3,150 3,170 3,095 3,105 657,900
2018/03/06 3,175 3,215 3,165 3,180 692,000
2018/03/05 3,180 3,195 3,105 3,120 829,300
2018/03/02 3,215 3,240 3,190 3,220 663,200
2018/03/01 3,340 3,345 3,265 3,285 725,400
2018/02/28 3,360 3,395 3,330 3,360 784,900
2018/02/27 3,330 3,385 3,330 3,350 777,400
2018/02/26 3,340 3,415 3,295 3,310 2,099,400
2018/02/23 3,380 3,415 3,130 3,160 3,276,200
2018/02/22 3,410 3,420 3,350 3,375 803,600
2018/02/21 3,445 3,460 3,410 3,420 512,000
2018/02/20 3,475 3,475 3,420 3,445 459,500
2018/02/19 3,395 3,485 3,390 3,470 801,400
2018/02/16 3,280 3,375 3,275 3,350 746,600
2018/02/15 3,285 3,320 3,265 3,270 767,900
2018/02/14 3,235 3,285 3,195 3,250 953,800
2018/02/13 3,300 3,305 3,215 3,225 857,400
2018/02/09 3,290 3,300 3,205 3,265 1,254,400
2018/02/08 3,380 3,430 3,355 3,395 1,027,200
2018/02/07 3,410 3,490 3,370 3,370 1,717,500
2018/02/06 3,340 3,405 3,240 3,310 2,341,800
2018/02/05 3,360 3,460 3,315 3,410 2,503,200
2018/02/02 3,245 3,260 3,220 3,250 494,000
2018/02/01 3,265 3,280 3,240 3,270 602,100
2018/01/31 3,250 3,290 3,245 3,250 553,300
2018/01/30 3,300 3,325 3,260 3,275 698,800
2018/01/29 3,265 3,310 3,245 3,300 556,600
2018/01/26 3,295 3,305 3,255 3,260 552,200
2018/01/25 3,290 3,310 3,280 3,285 457,100
2018/01/24 3,360 3,375 3,310 3,315 495,100
2018/01/23 3,320 3,355 3,300 3,350 541,900
2018/01/22 3,300 3,305 3,270 3,305 458,500
2018/01/19 3,300 3,300 3,255 3,280 459,200
2018/01/18 3,400 3,400 3,270 3,275 867,000
2018/01/17 3,360 3,360 3,340 3,350 536,000
2018/01/16 3,375 3,380 3,340 3,365 531,100
2018/01/15 3,440 3,445 3,365 3,370 461,100
2018/01/12 3,450 3,470 3,410 3,420 521,100
2018/01/11 3,450 3,455 3,425 3,450 573,800
2018/01/10 3,475 3,485 3,435 3,470 536,800
2018/01/09 3,500 3,530 3,470 3,485 655,700
2018/01/05 3,435 3,470 3,430 3,460 512,500
2018/01/04 3,350 3,425 3,335 3,425 791,500

このページの先頭へ