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
2019/12/30 2,356 2,386 2,341 2,379 411,100
2019/12/27 2,391 2,393 2,378 2,388 209,100
2019/12/26 2,373 2,394 2,370 2,390 244,500
2019/12/25 2,410 2,410 2,365 2,368 281,900
2019/12/24 2,412 2,414 2,390 2,405 423,900
2019/12/23 2,422 2,432 2,404 2,407 364,000
2019/12/20 2,450 2,459 2,432 2,432 433,900
2019/12/19 2,440 2,448 2,428 2,443 394,600
2019/12/18 2,441 2,442 2,417 2,435 434,800
2019/12/17 2,460 2,463 2,439 2,445 431,300
2019/12/16 2,467 2,486 2,450 2,450 497,100
2019/12/13 2,459 2,492 2,449 2,479 1,011,900
2019/12/12 2,409 2,427 2,395 2,409 500,500
2019/12/11 2,372 2,404 2,368 2,396 441,300
2019/12/10 2,386 2,389 2,374 2,376 310,700
2019/12/09 2,377 2,393 2,361 2,381 364,500
2019/12/06 2,376 2,382 2,356 2,358 368,700
2019/12/05 2,369 2,388 2,360 2,369 566,500
2019/12/04 2,337 2,352 2,323 2,345 449,500
2019/12/03 2,356 2,365 2,339 2,356 577,900
2019/12/02 2,386 2,423 2,380 2,404 623,400
2019/11/29 2,357 2,372 2,347 2,351 1,260,000
2019/11/28 2,395 2,402 2,356 2,365 408,900
2019/11/27 2,353 2,395 2,351 2,383 596,100
2019/11/26 2,349 2,362 2,323 2,323 590,700
2019/11/25 2,344 2,351 2,317 2,322 468,500
2019/11/22 2,298 2,332 2,297 2,310 352,700
2019/11/21 2,301 2,318 2,243 2,286 708,500
2019/11/20 2,336 2,355 2,308 2,314 753,000
2019/11/19 2,339 2,370 2,326 2,352 618,800
2019/11/18 2,358 2,364 2,343 2,353 390,100
2019/11/15 2,344 2,370 2,337 2,360 420,500
2019/11/14 2,390 2,390 2,328 2,331 697,100
2019/11/13 2,410 2,410 2,369 2,378 892,700
2019/11/12 2,418 2,437 2,407 2,434 559,000
2019/11/11 2,433 2,439 2,415 2,418 734,600
2019/11/08 2,381 2,407 2,372 2,407 922,800
2019/11/07 2,325 2,360 2,309 2,357 856,200
2019/11/06 2,280 2,357 2,275 2,357 1,179,200
2019/11/05 2,298 2,326 2,270 2,286 1,972,700
2019/11/01 2,331 2,355 2,304 2,348 497,600
2019/10/31 2,329 2,355 2,306 2,342 594,600
2019/10/30 2,350 2,353 2,306 2,320 728,700
2019/10/29 2,390 2,407 2,347 2,364 1,324,000
2019/10/28 2,313 2,318 2,297 2,308 354,500
2019/10/25 2,301 2,316 2,278 2,288 527,300
2019/10/24 2,299 2,313 2,289 2,299 471,700
2019/10/23 2,296 2,305 2,264 2,289 494,200
2019/10/21 2,264 2,286 2,257 2,276 426,100
2019/10/18 2,246 2,272 2,246 2,256 413,100
2019/10/17 2,266 2,269 2,249 2,255 335,200
2019/10/16 2,304 2,320 2,257 2,267 541,300
2019/10/15 2,281 2,296 2,260 2,263 409,900
2019/10/11 2,220 2,237 2,202 2,233 743,600
2019/10/10 2,175 2,190 2,150 2,188 385,600
2019/10/09 2,130 2,159 2,130 2,157 264,000
2019/10/08 2,158 2,183 2,158 2,171 385,700
2019/10/07 2,138 2,151 2,117 2,130 613,400
2019/10/04 2,120 2,146 2,108 2,146 459,200
2019/10/03 2,136 2,155 2,122 2,137 470,500
2019/10/02 2,188 2,201 2,181 2,200 558,700
2019/10/01 2,182 2,237 2,182 2,227 525,700
2019/09/30 2,181 2,215 2,174 2,179 549,600
2019/09/27 2,197 2,213 2,168 2,193 697,900
2019/09/26 2,238 2,272 2,219 2,225 699,000
2019/09/25 2,196 2,209 2,174 2,204 547,200
2019/09/24 2,194 2,227 2,189 2,220 470,800
2019/09/20 2,199 2,199 2,168 2,189 819,100
2019/09/19 2,215 2,242 2,204 2,215 556,100
2019/09/18 2,210 2,210 2,171 2,191 591,400
2019/09/17 2,231 2,238 2,210 2,222 385,600
2019/09/13 2,225 2,244 2,199 2,242 643,100
2019/09/12 2,250 2,264 2,222 2,226 601,500
2019/09/11 2,197 2,229 2,187 2,224 774,300
2019/09/10 2,114 2,177 2,112 2,174 760,200
2019/09/09 2,077 2,080 2,059 2,080 440,600
2019/09/06 2,089 2,099 2,074 2,079 377,500
2019/09/05 2,032 2,091 2,031 2,070 640,100
2019/09/04 2,038 2,038 2,005 2,022 461,900
2019/09/03 2,019 2,054 2,017 2,045 257,500
2019/09/02 2,019 2,031 2,009 2,023 238,800
2019/08/30 2,018 2,034 2,016 2,034 442,600
2019/08/29 1,990 1,996 1,965 1,988 347,900
2019/08/28 1,990 1,998 1,980 1,991 282,100
2019/08/27 1,988 1,995 1,973 1,979 410,700
2019/08/26 1,950 1,978 1,941 1,970 566,800
2019/08/23 2,027 2,038 2,003 2,009 440,300
2019/08/22 2,016 2,019 2,005 2,016 416,400
2019/08/21 1,991 2,003 1,979 2,001 426,200
2019/08/20 2,010 2,030 2,010 2,030 317,200
2019/08/19 2,008 2,029 2,002 2,016 371,800
2019/08/16 1,975 1,993 1,959 1,993 441,300
2019/08/15 1,984 2,001 1,970 1,992 764,100
2019/08/14 2,026 2,043 2,019 2,036 599,000
2019/08/13 1,984 2,002 1,972 1,986 617,100
2019/08/09 2,046 2,047 2,002 2,015 425,500
2019/08/08 1,990 2,026 1,988 2,007 382,200
2019/08/07 2,020 2,029 1,994 2,001 640,200
2019/08/06 1,958 2,051 1,946 2,042 695,400
2019/08/05 2,057 2,061 1,986 2,040 871,100
2019/08/02 2,157 2,173 2,083 2,092 1,037,400
2019/08/01 2,180 2,269 2,172 2,228 1,083,200
2019/07/31 2,250 2,285 2,248 2,279 965,500
2019/07/30 2,240 2,262 2,230 2,245 451,000
2019/07/29 2,270 2,270 2,224 2,233 532,200
2019/07/26 2,288 2,293 2,272 2,279 356,600
2019/07/25 2,300 2,316 2,293 2,299 538,600
2019/07/24 2,268 2,282 2,255 2,278 538,900
2019/07/23 2,219 2,269 2,210 2,259 479,800
2019/07/22 2,234 2,254 2,203 2,212 520,200
2019/07/19 2,174 2,244 2,165 2,232 585,700
2019/07/18 2,211 2,222 2,155 2,160 700,100
2019/07/17 2,222 2,262 2,212 2,240 618,500
2019/07/16 2,200 2,231 2,195 2,225 484,100
2019/07/12 2,213 2,216 2,194 2,209 300,500
2019/07/11 2,185 2,209 2,166 2,206 485,700
2019/07/10 2,203 2,211 2,182 2,185 612,500
2019/07/09 2,235 2,243 2,208 2,219 631,000
2019/07/08 2,249 2,251 2,225 2,236 383,500
2019/07/05 2,255 2,260 2,231 2,239 541,300
2019/07/04 2,258 2,259 2,216 2,254 626,800
2019/07/03 2,296 2,297 2,233 2,258 792,900
2019/07/02 2,294 2,330 2,283 2,319 986,900
2019/07/01 2,257 2,299 2,222 2,298 777,400
2019/06/28 2,231 2,242 2,218 2,234 452,000
2019/06/27 2,211 2,233 2,204 2,227 639,500
2019/06/26 2,167 2,206 2,164 2,182 485,500
2019/06/25 2,209 2,211 2,166 2,176 536,000
2019/06/24 2,188 2,199 2,174 2,188 652,100
2019/06/21 2,170 2,197 2,156 2,182 792,600
2019/06/20 2,167 2,176 2,140 2,175 521,600
2019/06/19 2,130 2,185 2,125 2,167 809,100
2019/06/18 2,100 2,123 2,085 2,099 584,500
2019/06/17 2,139 2,147 2,092 2,103 731,300
2019/06/14 2,151 2,166 2,136 2,158 824,600
2019/06/13 2,172 2,187 2,148 2,165 679,400
2019/06/12 2,176 2,206 2,167 2,188 602,000
2019/06/11 2,162 2,204 2,154 2,198 612,300
2019/06/10 2,199 2,202 2,167 2,173 788,400
2019/06/07 2,190 2,203 2,170 2,183 723,300
2019/06/06 2,167 2,185 2,160 2,171 967,700
2019/06/05 2,166 2,187 2,155 2,173 1,227,300
2019/06/04 2,051 2,095 2,042 2,095 738,100
2019/06/03 2,051 2,058 2,017 2,029 669,500
2019/05/31 2,086 2,099 2,064 2,081 792,700
2019/05/30 2,085 2,118 2,080 2,102 774,900
2019/05/29 2,070 2,097 2,040 2,092 765,400
2019/05/28 2,085 2,102 2,067 2,091 1,280,700
2019/05/27 2,122 2,139 2,106 2,121 497,100
2019/05/24 2,090 2,137 2,070 2,137 817,600
2019/05/23 2,121 2,132 2,090 2,128 780,000
2019/05/22 2,165 2,179 2,127 2,135 868,100
2019/05/21 2,103 2,151 2,077 2,149 910,600
2019/05/20 2,146 2,155 2,099 2,125 558,100
2019/05/17 2,185 2,191 2,147 2,153 660,600
2019/05/16 2,187 2,188 2,121 2,144 752,300
2019/05/15 2,244 2,267 2,160 2,181 1,429,100
2019/05/14 2,020 2,094 2,007 2,094 504,800
2019/05/13 2,119 2,122 2,083 2,085 485,800
2019/05/10 2,132 2,159 2,111 2,133 538,600
2019/05/09 2,200 2,207 2,143 2,146 541,100
2019/05/08 2,231 2,250 2,209 2,218 554,300
2019/05/07 2,337 2,359 2,270 2,281 776,600
2019/04/26 2,366 2,372 2,349 2,370 462,400
2019/04/25 2,372 2,410 2,367 2,405 451,900
2019/04/24 2,449 2,450 2,378 2,383 476,000
2019/04/23 2,452 2,452 2,406 2,441 576,100
2019/04/22 2,458 2,458 2,418 2,433 400,400
2019/04/19 2,479 2,484 2,448 2,458 433,900
2019/04/18 2,486 2,487 2,444 2,450 392,400
2019/04/17 2,486 2,497 2,467 2,478 354,300
2019/04/16 2,483 2,504 2,467 2,486 428,100
2019/04/15 2,488 2,516 2,478 2,500 640,800
2019/04/12 2,441 2,445 2,410 2,436 455,300
2019/04/11 2,442 2,450 2,413 2,446 503,600
2019/04/10 2,443 2,468 2,429 2,467 374,100
2019/04/09 2,500 2,504 2,468 2,481 284,400
2019/04/08 2,504 2,519 2,487 2,491 296,500
2019/04/05 2,482 2,507 2,476 2,502 394,300
2019/04/04 2,455 2,502 2,453 2,467 647,800
2019/04/03 2,442 2,456 2,431 2,455 537,400
2019/04/02 2,414 2,435 2,397 2,419 881,400
2019/04/01 2,320 2,405 2,312 2,391 822,900
2019/03/29 2,302 2,315 2,250 2,275 820,100
2019/03/28 2,311 2,317 2,283 2,296 475,000
2019/03/27 2,341 2,342 2,298 2,328 859,200
2019/03/26 2,358 2,411 2,325 2,404 771,700
2019/03/25 2,318 2,329 2,288 2,329 795,600
2019/03/22 2,352 2,368 2,321 2,368 1,055,200
2019/03/20 2,330 2,370 2,330 2,358 1,095,800
2019/03/19 2,386 2,408 2,299 2,339 1,673,700
2019/03/18 2,392 2,417 2,384 2,410 632,200
2019/03/15 2,355 2,403 2,352 2,373 714,600
2019/03/14 2,429 2,433 2,368 2,370 713,400
2019/03/13 2,450 2,461 2,396 2,417 1,038,900
2019/03/12 2,466 2,492 2,443 2,470 772,100
2019/03/11 2,388 2,446 2,384 2,435 791,400
2019/03/08 2,445 2,454 2,372 2,383 1,030,800
2019/03/07 2,470 2,490 2,466 2,474 547,200
2019/03/06 2,493 2,511 2,477 2,502 536,900
2019/03/05 2,545 2,556 2,494 2,503 710,600
2019/03/04 2,560 2,582 2,553 2,567 553,800
2019/03/01 2,535 2,551 2,505 2,522 474,400
2019/02/28 2,581 2,581 2,524 2,524 721,300
2019/02/27 2,560 2,600 2,560 2,591 544,800
2019/02/26 2,577 2,590 2,555 2,560 325,900
2019/02/25 2,590 2,594 2,567 2,577 363,900
2019/02/22 2,572 2,573 2,553 2,569 371,100
2019/02/21 2,589 2,598 2,556 2,589 466,000
2019/02/20 2,580 2,604 2,562 2,575 551,400
2019/02/19 2,588 2,607 2,575 2,593 446,400
2019/02/18 2,552 2,604 2,551 2,601 663,300
2019/02/15 2,481 2,518 2,470 2,510 838,000
2019/02/14 2,491 2,519 2,485 2,516 557,900
2019/02/13 2,449 2,488 2,436 2,480 788,000
2019/02/12 2,388 2,451 2,373 2,446 1,399,200
2019/02/08 2,456 2,457 2,379 2,393 1,230,300
2019/02/07 2,554 2,564 2,493 2,511 863,700
2019/02/06 2,571 2,611 2,545 2,569 861,900
2019/02/05 2,535 2,616 2,529 2,591 1,431,100
2019/02/04 2,438 2,464 2,430 2,449 650,700
2019/02/01 2,432 2,459 2,430 2,442 394,200
2019/01/31 2,470 2,485 2,453 2,454 501,500
2019/01/30 2,443 2,458 2,426 2,430 591,800
2019/01/29 2,454 2,495 2,432 2,443 942,600
2019/01/28 2,459 2,486 2,437 2,437 595,800
2019/01/25 2,428 2,469 2,409 2,444 794,800
2019/01/24 2,365 2,391 2,356 2,378 350,300
2019/01/23 2,362 2,392 2,340 2,369 445,600
2019/01/22 2,425 2,448 2,362 2,368 691,500
2019/01/21 2,382 2,419 2,381 2,407 649,900
2019/01/18 2,321 2,352 2,310 2,344 377,300
2019/01/17 2,336 2,336 2,282 2,296 568,200
2019/01/16 2,305 2,314 2,248 2,301 601,600
2019/01/15 2,226 2,307 2,216 2,288 455,400
2019/01/11 2,235 2,271 2,217 2,261 511,500
2019/01/10 2,220 2,245 2,210 2,229 618,400
2019/01/09 2,260 2,267 2,207 2,242 921,800
2019/01/08 2,268 2,292 2,248 2,274 625,200
2019/01/07 2,251 2,282 2,234 2,247 743,900
2019/01/04 2,146 2,173 2,102 2,160 551,000

このページの先頭へ