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
2020/12/30 1,890 1,890 1,862 1,872 441,000
2020/12/29 1,865 1,904 1,865 1,900 386,800
2020/12/28 1,878 1,887 1,852 1,863 426,500
2020/12/25 1,876 1,881 1,865 1,878 272,000
2020/12/24 1,851 1,868 1,843 1,849 302,600
2020/12/23 1,864 1,868 1,823 1,832 383,800
2020/12/22 1,895 1,899 1,867 1,873 395,300
2020/12/21 1,906 1,920 1,892 1,913 403,700
2020/12/18 1,889 1,904 1,879 1,896 709,800
2020/12/17 1,905 1,908 1,870 1,889 698,400
2020/12/16 1,917 1,922 1,903 1,914 344,300
2020/12/15 1,906 1,920 1,896 1,906 449,900
2020/12/14 1,895 1,922 1,891 1,910 397,000
2020/12/11 1,907 1,926 1,889 1,905 560,100
2020/12/10 1,940 1,940 1,908 1,909 555,100
2020/12/09 1,891 1,946 1,886 1,946 646,500
2020/12/08 1,890 1,919 1,875 1,880 815,000
2020/12/07 1,950 1,955 1,917 1,919 666,400
2020/12/04 1,906 1,914 1,895 1,914 735,300
2020/12/03 1,851 1,908 1,851 1,906 1,286,500
2020/12/02 1,823 1,843 1,816 1,832 568,400
2020/12/01 1,776 1,819 1,768 1,818 469,300
2020/11/30 1,859 1,860 1,769 1,775 1,385,200
2020/11/27 1,839 1,852 1,831 1,842 492,500
2020/11/26 1,821 1,837 1,810 1,832 496,200
2020/11/25 1,857 1,865 1,827 1,827 722,600
2020/11/24 1,855 1,859 1,817 1,817 606,700
2020/11/20 1,812 1,824 1,802 1,822 479,100
2020/11/19 1,800 1,822 1,793 1,822 656,600
2020/11/18 1,805 1,818 1,788 1,815 699,700
2020/11/17 1,788 1,811 1,779 1,805 633,100
2020/11/16 1,785 1,805 1,782 1,795 467,300
2020/11/13 1,769 1,769 1,734 1,761 687,300
2020/11/12 1,810 1,810 1,771 1,788 640,800
2020/11/11 1,850 1,864 1,818 1,829 619,500
2020/11/10 1,811 1,833 1,800 1,812 923,000
2020/11/09 1,756 1,767 1,735 1,751 661,300
2020/11/06 1,763 1,779 1,752 1,762 536,800
2020/11/05 1,776 1,778 1,726 1,756 701,500
2020/11/04 1,800 1,828 1,771 1,777 634,100
2020/11/02 1,791 1,806 1,750 1,764 895,000
2020/10/30 1,818 1,824 1,776 1,787 644,400
2020/10/29 1,774 1,818 1,764 1,817 473,000
2020/10/28 1,810 1,814 1,785 1,794 549,400
2020/10/27 1,855 1,869 1,836 1,838 617,600
2020/10/26 1,886 1,910 1,858 1,871 674,500
2020/10/23 1,960 1,964 1,927 1,932 514,300
2020/10/22 1,942 1,950 1,923 1,927 706,400
2020/10/21 1,891 1,941 1,890 1,936 542,600
2020/10/20 1,909 1,923 1,896 1,898 662,700
2020/10/19 1,855 1,896 1,852 1,888 792,600
2020/10/16 1,852 1,866 1,834 1,837 544,700
2020/10/15 1,851 1,866 1,841 1,846 650,700
2020/10/14 1,845 1,855 1,831 1,847 553,200
2020/10/13 1,859 1,872 1,841 1,865 639,400
2020/10/12 1,848 1,855 1,836 1,845 549,900
2020/10/09 1,858 1,858 1,828 1,833 749,300
2020/10/08 1,852 1,856 1,839 1,847 545,200
2020/10/07 1,801 1,839 1,796 1,835 426,400
2020/10/06 1,811 1,823 1,797 1,818 515,400
2020/10/05 1,764 1,801 1,763 1,797 468,600
2020/10/02 1,760 1,771 1,735 1,738 732,700
2020/09/30 1,851 1,851 1,770 1,771 847,500
2020/09/29 1,858 1,868 1,833 1,855 738,300
2020/09/28 1,891 1,903 1,867 1,899 593,100
2020/09/25 1,899 1,900 1,876 1,881 558,700
2020/09/24 1,886 1,898 1,884 1,886 492,300
2020/09/23 1,901 1,903 1,883 1,888 719,000
2020/09/18 1,906 1,918 1,898 1,912 751,000
2020/09/17 1,898 1,906 1,867 1,894 802,700
2020/09/16 1,940 1,941 1,913 1,914 408,300
2020/09/15 1,969 1,972 1,947 1,956 432,600
2020/09/14 1,957 1,971 1,950 1,963 606,500
2020/09/11 1,948 1,958 1,929 1,939 639,400
2020/09/10 1,941 1,961 1,933 1,959 399,100
2020/09/09 1,901 1,940 1,896 1,937 376,600
2020/09/08 1,930 1,944 1,928 1,940 287,300
2020/09/07 1,905 1,935 1,904 1,918 357,400
2020/09/04 1,881 1,896 1,875 1,895 328,000
2020/09/03 1,916 1,916 1,892 1,906 273,700
2020/09/02 1,896 1,897 1,869 1,885 311,300
2020/09/01 1,880 1,884 1,861 1,882 266,700
2020/08/31 1,916 1,933 1,895 1,895 389,200
2020/08/28 1,896 1,938 1,870 1,889 593,400
2020/08/27 1,899 1,901 1,882 1,889 187,800
2020/08/26 1,885 1,900 1,876 1,899 192,700
2020/08/25 1,897 1,904 1,882 1,898 479,100
2020/08/24 1,865 1,868 1,848 1,861 290,600
2020/08/21 1,864 1,872 1,841 1,847 260,100
2020/08/20 1,858 1,878 1,848 1,851 397,400
2020/08/19 1,863 1,876 1,852 1,869 441,500
2020/08/18 1,874 1,878 1,858 1,866 392,400
2020/08/17 1,894 1,918 1,886 1,888 270,800
2020/08/14 1,900 1,931 1,892 1,916 460,800
2020/08/13 1,952 1,956 1,899 1,901 667,100
2020/08/12 1,890 1,934 1,888 1,924 811,200
2020/08/11 1,830 1,865 1,829 1,859 680,900
2020/08/07 1,798 1,800 1,780 1,796 468,500
2020/08/06 1,837 1,853 1,816 1,822 493,800
2020/08/05 1,801 1,830 1,788 1,830 581,900
2020/08/04 1,755 1,812 1,755 1,806 643,500
2020/08/03 1,722 1,767 1,716 1,741 520,100
2020/07/31 1,732 1,741 1,696 1,713 758,600
2020/07/30 1,792 1,794 1,745 1,759 344,200
2020/07/29 1,800 1,803 1,782 1,790 421,800
2020/07/28 1,824 1,834 1,803 1,820 550,200
2020/07/27 1,795 1,806 1,769 1,806 456,900
2020/07/22 1,821 1,848 1,819 1,823 364,500
2020/07/21 1,811 1,813 1,801 1,801 341,700
2020/07/20 1,816 1,829 1,796 1,829 250,100
2020/07/17 1,834 1,841 1,804 1,815 328,600
2020/07/16 1,845 1,856 1,826 1,843 649,900
2020/07/15 1,844 1,869 1,821 1,833 429,400
2020/07/14 1,802 1,832 1,793 1,820 405,900
2020/07/13 1,788 1,820 1,779 1,807 471,900
2020/07/10 1,775 1,787 1,757 1,757 416,500
2020/07/09 1,785 1,801 1,775 1,786 563,100
2020/07/08 1,814 1,838 1,801 1,802 515,300
2020/07/07 1,837 1,843 1,802 1,807 529,000
2020/07/06 1,810 1,848 1,804 1,846 345,600
2020/07/03 1,848 1,854 1,800 1,818 302,000
2020/07/02 1,821 1,832 1,785 1,819 419,200
2020/07/01 1,851 1,851 1,815 1,826 373,100
2020/06/30 1,850 1,877 1,844 1,852 521,400
2020/06/29 1,810 1,823 1,796 1,797 359,000
2020/06/26 1,831 1,841 1,819 1,833 323,800
2020/06/25 1,840 1,843 1,794 1,810 598,900
2020/06/24 1,875 1,884 1,859 1,859 701,400
2020/06/23 1,898 1,917 1,878 1,895 344,500
2020/06/22 1,869 1,916 1,860 1,893 531,400
2020/06/19 1,911 1,911 1,854 1,858 788,900
2020/06/18 1,896 1,911 1,864 1,911 478,100
2020/06/17 1,934 1,934 1,887 1,900 545,100
2020/06/16 1,890 1,964 1,889 1,951 597,300
2020/06/15 1,854 1,894 1,843 1,843 438,800
2020/06/12 1,823 1,880 1,816 1,873 827,800
2020/06/11 1,956 1,971 1,891 1,896 806,400
2020/06/10 1,985 2,014 1,978 2,006 443,200
2020/06/09 2,030 2,030 1,997 2,016 586,800
2020/06/08 2,026 2,034 2,007 2,028 562,000
2020/06/05 1,970 2,007 1,960 2,007 703,000
2020/06/04 2,008 2,010 1,963 1,969 861,400
2020/06/03 1,982 1,983 1,950 1,968 816,400
2020/06/02 1,923 1,938 1,908 1,922 593,600
2020/06/01 1,926 1,929 1,903 1,923 450,400
2020/05/29 1,937 1,942 1,918 1,925 648,500
2020/05/28 1,968 1,984 1,936 1,966 845,400
2020/05/27 1,904 1,974 1,901 1,959 1,069,100
2020/05/26 1,856 1,900 1,843 1,895 893,600
2020/05/25 1,808 1,829 1,796 1,826 765,900
2020/05/22 1,803 1,806 1,748 1,759 864,500
2020/05/21 1,806 1,828 1,778 1,798 1,048,900
2020/05/20 1,731 1,782 1,718 1,774 827,000
2020/05/19 1,729 1,756 1,715 1,752 679,600
2020/05/18 1,716 1,719 1,683 1,689 547,200
2020/05/15 1,727 1,748 1,686 1,709 959,800
2020/05/14 1,774 1,802 1,732 1,733 1,115,100
2020/05/13 1,771 1,825 1,756 1,814 646,900
2020/05/12 1,815 1,815 1,778 1,801 568,500
2020/05/11 1,785 1,833 1,781 1,832 516,300
2020/05/08 1,734 1,788 1,724 1,780 708,100
2020/05/07 1,765 1,766 1,726 1,731 886,900
2020/05/01 1,795 1,795 1,757 1,765 877,300
2020/04/30 1,850 1,860 1,822 1,823 894,400
2020/04/28 1,826 1,828 1,791 1,798 869,200
2020/04/27 1,757 1,815 1,750 1,812 911,300
2020/04/24 1,773 1,775 1,723 1,748 1,071,000
2020/04/23 1,735 1,765 1,707 1,739 2,140,600
2020/04/22 1,605 1,778 1,604 1,693 2,421,400
2020/04/21 1,632 1,647 1,620 1,639 363,000
2020/04/20 1,634 1,662 1,630 1,656 248,800
2020/04/17 1,630 1,665 1,627 1,650 375,400
2020/04/16 1,603 1,619 1,596 1,608 344,400
2020/04/15 1,634 1,639 1,615 1,621 453,700
2020/04/14 1,639 1,663 1,618 1,655 501,700
2020/04/13 1,677 1,677 1,637 1,639 229,900
2020/04/10 1,688 1,699 1,647 1,689 367,200
2020/04/09 1,648 1,670 1,629 1,668 456,100
2020/04/08 1,642 1,650 1,605 1,638 482,200
2020/04/07 1,638 1,650 1,574 1,631 627,800
2020/04/06 1,535 1,622 1,520 1,606 489,300
2020/04/03 1,565 1,589 1,520 1,543 499,200
2020/04/02 1,588 1,608 1,554 1,565 444,200
2020/04/01 1,642 1,688 1,586 1,604 551,300
2020/03/31 1,693 1,709 1,647 1,657 545,300
2020/03/30 1,665 1,691 1,625 1,691 703,700
2020/03/27 1,727 1,748 1,679 1,748 780,700
2020/03/26 1,703 1,706 1,655 1,675 789,600
2020/03/25 1,753 1,756 1,702 1,752 716,600
2020/03/24 1,580 1,629 1,558 1,626 560,200
2020/03/23 1,540 1,566 1,507 1,548 847,000
2020/03/19 1,525 1,541 1,499 1,533 1,037,000
2020/03/18 1,521 1,546 1,494 1,495 1,006,600
2020/03/17 1,472 1,541 1,434 1,508 986,500
2020/03/16 1,566 1,578 1,495 1,502 799,900
2020/03/13 1,507 1,581 1,474 1,534 1,108,500
2020/03/12 1,671 1,696 1,625 1,639 1,215,100
2020/03/11 1,741 1,785 1,722 1,723 1,044,400
2020/03/10 1,650 1,717 1,598 1,709 1,231,400
2020/03/09 1,747 1,768 1,691 1,705 854,300
2020/03/06 1,898 1,898 1,837 1,848 762,600
2020/03/05 1,970 1,984 1,923 1,937 691,400
2020/03/04 1,920 1,972 1,913 1,946 501,900
2020/03/03 1,987 1,992 1,940 1,940 646,500
2020/03/02 1,933 1,993 1,918 1,957 678,900
2020/02/28 1,965 1,983 1,945 1,968 723,300
2020/02/27 2,068 2,068 2,020 2,031 498,900
2020/02/26 2,061 2,093 2,053 2,084 497,900
2020/02/25 2,070 2,104 2,063 2,080 559,800
2020/02/21 2,170 2,185 2,163 2,169 420,200
2020/02/20 2,160 2,188 2,159 2,166 543,100
2020/02/19 2,164 2,166 2,139 2,139 678,800
2020/02/18 2,199 2,220 2,168 2,176 343,200
2020/02/17 2,190 2,203 2,171 2,199 325,600
2020/02/14 2,206 2,220 2,196 2,218 326,600
2020/02/13 2,240 2,243 2,218 2,220 462,600
2020/02/12 2,232 2,234 2,199 2,215 496,600
2020/02/10 2,202 2,236 2,188 2,226 499,900
2020/02/07 2,253 2,253 2,217 2,236 481,700
2020/02/06 2,221 2,275 2,203 2,247 927,100
2020/02/05 2,188 2,203 2,165 2,190 1,205,500
2020/02/04 2,220 2,245 2,205 2,222 580,600
2020/02/03 2,185 2,220 2,177 2,208 441,000
2020/01/31 2,240 2,258 2,228 2,234 443,400
2020/01/30 2,233 2,236 2,201 2,212 396,700
2020/01/29 2,241 2,242 2,214 2,240 323,200
2020/01/28 2,204 2,240 2,201 2,227 487,800
2020/01/27 2,271 2,271 2,239 2,244 467,300
2020/01/24 2,323 2,327 2,300 2,308 449,100
2020/01/23 2,324 2,324 2,300 2,311 565,100
2020/01/22 2,340 2,358 2,330 2,355 364,200
2020/01/21 2,378 2,379 2,343 2,347 456,600
2020/01/20 2,377 2,397 2,377 2,390 223,700
2020/01/17 2,359 2,381 2,351 2,377 476,200
2020/01/16 2,365 2,370 2,345 2,346 568,900
2020/01/15 2,329 2,351 2,323 2,339 520,600
2020/01/14 2,307 2,338 2,304 2,329 527,100
2020/01/10 2,311 2,317 2,290 2,297 466,400
2020/01/09 2,318 2,336 2,307 2,311 445,900
2020/01/08 2,301 2,301 2,271 2,294 670,800
2020/01/07 2,342 2,359 2,323 2,343 407,100
2020/01/06 2,334 2,344 2,322 2,332 687,300

このページの先頭へ