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
2021/12/30 1,995 2,005 1,986 1,998 264,500
2021/12/29 2,006 2,017 1,997 2,004 244,300
2021/12/28 1,994 2,001 1,986 2,001 333,900
2021/12/27 1,981 1,986 1,971 1,971 322,300
2021/12/24 1,996 1,996 1,972 1,981 217,300
2021/12/23 1,978 1,984 1,968 1,981 252,100
2021/12/22 1,998 1,998 1,958 1,964 282,900
2021/12/21 1,955 1,981 1,952 1,980 419,500
2021/12/20 1,979 1,983 1,942 1,943 557,500
2021/12/17 2,004 2,015 1,989 2,002 456,600
2021/12/16 1,992 2,005 1,986 1,993 329,700
2021/12/15 1,977 1,996 1,974 1,982 247,400
2021/12/14 1,962 1,980 1,962 1,976 312,100
2021/12/13 1,999 1,999 1,960 1,964 321,100
2021/12/10 1,976 1,994 1,966 1,967 378,200
2021/12/09 2,000 2,004 1,966 1,972 604,900
2021/12/08 2,028 2,028 1,996 2,000 352,500
2021/12/07 1,986 2,015 1,962 2,010 527,300
2021/12/06 1,950 1,969 1,940 1,955 439,600
2021/12/03 1,928 1,934 1,897 1,934 431,200
2021/12/02 1,901 1,916 1,890 1,903 418,800
2021/12/01 1,893 1,922 1,884 1,915 436,400
2021/11/30 1,973 1,988 1,900 1,900 818,000
2021/11/29 1,941 1,979 1,928 1,947 511,900
2021/11/26 2,021 2,021 1,977 1,985 596,900
2021/11/25 2,003 2,025 2,002 2,017 352,800
2021/11/24 2,033 2,034 1,994 1,998 501,200
2021/11/22 2,007 2,029 2,002 2,019 231,500
2021/11/19 2,005 2,026 1,998 2,022 347,200
2021/11/18 2,001 2,024 1,990 2,011 492,200
2021/11/17 2,032 2,032 2,010 2,017 400,900
2021/11/16 2,045 2,064 2,038 2,038 447,600
2021/11/15 2,070 2,070 2,047 2,053 370,400
2021/11/12 2,075 2,105 2,061 2,070 396,900
2021/11/11 2,075 2,092 2,074 2,075 352,200
2021/11/10 2,059 2,072 2,047 2,071 409,600
2021/11/09 2,119 2,120 2,065 2,069 470,000
2021/11/08 2,110 2,126 2,089 2,119 502,100
2021/11/05 2,120 2,121 2,093 2,098 589,600
2021/11/04 2,158 2,160 2,122 2,127 657,400
2021/11/02 2,157 2,160 2,125 2,125 561,300
2021/11/01 2,158 2,174 2,141 2,169 460,900
2021/10/29 2,096 2,128 2,089 2,120 366,600
2021/10/28 2,105 2,114 2,093 2,101 1,130,100
2021/10/27 2,135 2,136 2,116 2,123 409,100
2021/10/26 2,139 2,152 2,119 2,127 642,600
2021/10/25 2,119 2,154 2,105 2,111 1,182,100
2021/10/22 2,181 2,209 2,177 2,185 402,700
2021/10/21 2,220 2,246 2,210 2,216 415,700
2021/10/20 2,233 2,241 2,209 2,214 424,400
2021/10/19 2,243 2,251 2,212 2,224 351,200
2021/10/18 2,250 2,263 2,234 2,258 428,700
2021/10/15 2,185 2,242 2,185 2,240 555,400
2021/10/14 2,167 2,186 2,154 2,185 409,900
2021/10/13 2,197 2,199 2,164 2,167 537,400
2021/10/12 2,194 2,204 2,181 2,196 389,000
2021/10/11 2,175 2,196 2,162 2,196 394,800
2021/10/08 2,132 2,180 2,128 2,152 780,900
2021/10/07 2,190 2,205 2,158 2,182 636,400
2021/10/06 2,130 2,206 2,130 2,203 1,013,700
2021/10/05 2,100 2,126 2,081 2,119 597,500
2021/10/04 2,165 2,173 2,104 2,115 518,400
2021/10/01 2,170 2,170 2,128 2,140 680,900
2021/09/30 2,239 2,243 2,197 2,198 505,900
2021/09/29 2,220 2,241 2,212 2,232 791,800
2021/09/28 2,283 2,317 2,258 2,309 829,700
2021/09/27 2,260 2,290 2,257 2,274 759,400
2021/09/24 2,329 2,329 2,294 2,301 489,100
2021/09/22 2,284 2,284 2,253 2,259 655,800
2021/09/21 2,270 2,320 2,269 2,288 603,200
2021/09/17 2,302 2,321 2,295 2,319 907,800
2021/09/16 2,360 2,370 2,330 2,341 489,600
2021/09/15 2,355 2,359 2,327 2,339 648,300
2021/09/14 2,378 2,404 2,368 2,384 604,400
2021/09/13 2,335 2,367 2,323 2,365 408,300
2021/09/10 2,320 2,344 2,318 2,331 486,700
2021/09/09 2,321 2,343 2,313 2,320 523,000
2021/09/08 2,328 2,354 2,319 2,347 542,100
2021/09/07 2,306 2,323 2,297 2,312 470,400
2021/09/06 2,294 2,305 2,275 2,291 357,300
2021/09/03 2,267 2,285 2,261 2,271 454,300
2021/09/02 2,241 2,255 2,229 2,249 395,800
2021/09/01 2,223 2,234 2,209 2,234 594,000
2021/08/31 2,181 2,232 2,181 2,219 715,100
2021/08/30 2,218 2,241 2,214 2,240 333,500
2021/08/27 2,180 2,205 2,174 2,198 432,400
2021/08/26 2,240 2,240 2,200 2,215 430,200
2021/08/25 2,242 2,249 2,207 2,213 315,800
2021/08/24 2,219 2,247 2,217 2,228 375,000
2021/08/23 2,209 2,233 2,198 2,222 454,700
2021/08/20 2,200 2,204 2,165 2,170 425,600
2021/08/19 2,225 2,227 2,204 2,204 362,800
2021/08/18 2,217 2,249 2,213 2,237 284,200
2021/08/17 2,233 2,242 2,210 2,211 284,400
2021/08/16 2,255 2,259 2,203 2,213 511,700
2021/08/13 2,301 2,301 2,268 2,275 302,600
2021/08/12 2,277 2,318 2,272 2,305 583,100
2021/08/11 2,229 2,252 2,214 2,246 442,200
2021/08/10 2,211 2,231 2,194 2,196 479,400
2021/08/06 2,175 2,221 2,174 2,215 491,000
2021/08/05 2,177 2,193 2,167 2,173 693,600
2021/08/04 2,264 2,269 2,200 2,201 915,200
2021/08/03 2,249 2,292 2,247 2,285 705,300
2021/08/02 2,226 2,276 2,226 2,266 601,400
2021/07/30 2,217 2,217 2,186 2,194 621,300
2021/07/29 2,222 2,235 2,207 2,216 303,100
2021/07/28 2,217 2,236 2,209 2,222 274,000
2021/07/27 2,228 2,229 2,213 2,225 361,700
2021/07/26 2,207 2,217 2,198 2,208 278,900
2021/07/21 2,181 2,216 2,169 2,169 453,800
2021/07/20 2,159 2,166 2,135 2,137 480,900
2021/07/19 2,195 2,205 2,169 2,183 390,500
2021/07/16 2,200 2,227 2,198 2,213 290,200
2021/07/15 2,229 2,233 2,208 2,209 464,900
2021/07/14 2,240 2,275 2,236 2,251 307,700
2021/07/13 2,259 2,270 2,247 2,270 309,000
2021/07/12 2,232 2,249 2,219 2,237 429,800
2021/07/09 2,141 2,198 2,138 2,192 691,700
2021/07/08 2,238 2,240 2,191 2,191 694,000
2021/07/07 2,242 2,256 2,236 2,242 453,800
2021/07/06 2,279 2,297 2,272 2,288 292,100
2021/07/05 2,262 2,287 2,261 2,273 311,600
2021/07/02 2,249 2,268 2,249 2,267 450,400
2021/07/01 2,241 2,259 2,236 2,244 463,400
2021/06/30 2,264 2,288 2,247 2,249 530,600
2021/06/29 2,287 2,291 2,269 2,278 401,800
2021/06/28 2,325 2,333 2,307 2,318 339,200
2021/06/25 2,300 2,311 2,287 2,311 401,900
2021/06/24 2,276 2,287 2,258 2,272 324,800
2021/06/23 2,278 2,299 2,262 2,276 387,000
2021/06/22 2,262 2,296 2,238 2,290 639,800
2021/06/21 2,227 2,233 2,206 2,212 678,000
2021/06/18 2,296 2,303 2,270 2,277 1,059,600
2021/06/17 2,332 2,337 2,307 2,321 552,100
2021/06/16 2,337 2,365 2,335 2,342 458,900
2021/06/15 2,314 2,337 2,307 2,323 529,300
2021/06/14 2,335 2,348 2,310 2,314 447,000
2021/06/11 2,325 2,332 2,303 2,323 475,600
2021/06/10 2,310 2,331 2,298 2,325 542,800
2021/06/09 2,342 2,357 2,338 2,348 373,200
2021/06/08 2,332 2,345 2,312 2,327 487,500
2021/06/07 2,389 2,396 2,350 2,360 479,400
2021/06/04 2,341 2,367 2,329 2,363 396,600
2021/06/03 2,316 2,345 2,314 2,324 363,100
2021/06/02 2,323 2,334 2,311 2,329 612,100
2021/06/01 2,315 2,330 2,298 2,322 441,800
2021/05/31 2,323 2,333 2,289 2,304 534,300
2021/05/28 2,325 2,343 2,322 2,342 622,000
2021/05/27 2,329 2,335 2,279 2,279 1,017,000
2021/05/26 2,333 2,346 2,322 2,341 472,500
2021/05/25 2,380 2,391 2,360 2,374 430,300
2021/05/24 2,335 2,390 2,335 2,375 440,900
2021/05/21 2,330 2,352 2,307 2,319 789,900
2021/05/20 2,370 2,400 2,360 2,360 660,700
2021/05/19 2,405 2,443 2,401 2,408 595,900
2021/05/18 2,408 2,444 2,392 2,434 686,900
2021/05/17 2,425 2,428 2,379 2,390 497,000
2021/05/14 2,416 2,430 2,373 2,413 1,030,700
2021/05/13 2,385 2,421 2,342 2,379 1,826,400
2021/05/12 2,310 2,322 2,224 2,252 836,600
2021/05/11 2,322 2,344 2,291 2,311 624,500
2021/05/10 2,320 2,363 2,320 2,333 609,300
2021/05/07 2,287 2,316 2,279 2,306 439,800
2021/05/06 2,240 2,284 2,236 2,279 495,500
2021/04/30 2,219 2,226 2,203 2,209 554,000
2021/04/28 2,259 2,259 2,224 2,224 673,200
2021/04/27 2,245 2,271 2,233 2,260 551,300
2021/04/26 2,286 2,303 2,238 2,251 750,900
2021/04/23 2,252 2,272 2,249 2,257 244,800
2021/04/22 2,292 2,300 2,261 2,280 400,600
2021/04/21 2,258 2,265 2,227 2,254 505,100
2021/04/20 2,315 2,319 2,296 2,307 459,500
2021/04/19 2,327 2,352 2,320 2,344 378,400
2021/04/16 2,330 2,331 2,294 2,319 551,800
2021/04/15 2,251 2,316 2,244 2,309 758,400
2021/04/14 2,247 2,264 2,204 2,232 875,500
2021/04/13 2,267 2,303 2,250 2,275 788,200
2021/04/12 2,300 2,308 2,269 2,275 494,500
2021/04/09 2,295 2,317 2,291 2,293 1,007,100
2021/04/08 2,334 2,337 2,296 2,308 655,300
2021/04/07 2,304 2,358 2,303 2,358 608,700
2021/04/06 2,363 2,368 2,301 2,312 621,000
2021/04/05 2,340 2,365 2,326 2,360 533,800
2021/04/02 2,331 2,357 2,313 2,338 501,200
2021/04/01 2,364 2,379 2,310 2,330 700,000
2021/03/31 2,390 2,395 2,352 2,358 670,000
2021/03/30 2,392 2,418 2,361 2,417 988,200
2021/03/29 2,508 2,516 2,416 2,447 1,065,400
2021/03/26 2,512 2,522 2,443 2,466 1,044,200
2021/03/25 2,440 2,488 2,437 2,471 660,700
2021/03/24 2,457 2,466 2,403 2,429 986,100
2021/03/23 2,558 2,559 2,490 2,490 1,064,500
2021/03/22 2,529 2,556 2,505 2,545 998,400
2021/03/19 2,451 2,528 2,436 2,508 1,177,000
2021/03/18 2,453 2,494 2,449 2,489 581,400
2021/03/17 2,408 2,446 2,395 2,441 581,900
2021/03/16 2,443 2,452 2,411 2,425 718,700
2021/03/15 2,442 2,492 2,435 2,453 859,500
2021/03/12 2,397 2,420 2,375 2,415 742,100
2021/03/11 2,384 2,418 2,368 2,385 866,400
2021/03/10 2,372 2,381 2,343 2,369 950,900
2021/03/09 2,350 2,405 2,339 2,400 1,077,200
2021/03/08 2,319 2,348 2,298 2,307 752,900
2021/03/05 2,273 2,287 2,228 2,272 618,800
2021/03/04 2,296 2,316 2,236 2,261 1,065,400
2021/03/03 2,220 2,251 2,200 2,246 752,400
2021/03/02 2,185 2,209 2,165 2,183 620,300
2021/03/01 2,170 2,179 2,141 2,161 483,600
2021/02/26 2,166 2,175 2,137 2,138 643,600
2021/02/25 2,230 2,233 2,185 2,190 697,600
2021/02/24 2,193 2,266 2,188 2,194 1,081,300
2021/02/22 2,127 2,156 2,126 2,141 692,200
2021/02/19 2,084 2,115 2,081 2,094 388,500
2021/02/18 2,105 2,111 2,078 2,096 588,800
2021/02/17 2,074 2,115 2,071 2,108 481,100
2021/02/16 2,107 2,107 2,063 2,070 399,400
2021/02/15 2,071 2,095 2,064 2,086 319,000
2021/02/12 2,080 2,080 2,052 2,058 539,600
2021/02/10 2,065 2,092 2,062 2,077 354,800
2021/02/09 2,129 2,139 2,057 2,079 699,600
2021/02/08 2,048 2,109 2,045 2,107 980,900
2021/02/05 2,039 2,046 1,996 2,024 847,800
2021/02/04 2,039 2,058 2,013 2,031 1,110,000
2021/02/03 2,094 2,095 2,043 2,089 880,200
2021/02/02 2,064 2,129 2,061 2,111 1,067,100
2021/02/01 2,002 2,060 2,000 2,056 683,500
2021/01/29 2,042 2,051 1,985 1,985 621,000
2021/01/28 2,019 2,058 2,003 2,036 483,600
2021/01/27 2,043 2,069 2,039 2,058 513,000
2021/01/26 2,059 2,074 2,034 2,035 763,000
2021/01/25 1,982 2,047 1,979 2,038 1,093,100
2021/01/22 1,921 1,942 1,907 1,937 352,200
2021/01/21 1,943 1,953 1,928 1,935 482,900
2021/01/20 1,916 1,939 1,901 1,935 421,000
2021/01/19 1,921 1,935 1,900 1,904 558,400
2021/01/18 1,932 1,943 1,906 1,914 468,800
2021/01/15 1,950 1,962 1,923 1,929 487,700
2021/01/14 1,970 1,983 1,945 1,955 660,600
2021/01/13 1,958 1,984 1,945 1,982 565,100
2021/01/12 1,914 1,971 1,908 1,963 719,700
2021/01/08 1,897 1,919 1,885 1,918 742,100
2021/01/07 1,885 1,912 1,874 1,883 778,900
2021/01/06 1,826 1,857 1,817 1,852 849,300
2021/01/05 1,836 1,840 1,805 1,820 890,700
2021/01/04 1,873 1,875 1,828 1,851 329,200

このページの先頭へ