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
2022/12/30 1,941 1,952 1,936 1,938 392,900
2022/12/29 1,945 1,950 1,934 1,948 314,300
2022/12/28 1,949 1,958 1,947 1,957 321,400
2022/12/27 1,970 1,971 1,950 1,950 226,200
2022/12/26 1,960 1,965 1,950 1,957 279,400
2022/12/23 1,944 1,959 1,942 1,957 307,100
2022/12/22 1,946 1,952 1,940 1,949 372,100
2022/12/21 1,946 1,951 1,926 1,926 522,500
2022/12/20 1,975 1,978 1,930 1,946 655,500
2022/12/19 1,950 1,968 1,946 1,963 484,100
2022/12/16 1,965 1,967 1,950 1,954 444,700
2022/12/15 1,968 1,983 1,966 1,978 272,600
2022/12/14 1,950 1,971 1,946 1,968 383,100
2022/12/13 1,962 1,966 1,947 1,948 452,400
2022/12/12 1,957 1,963 1,944 1,950 471,200
2022/12/09 1,948 1,972 1,948 1,965 327,000
2022/12/08 1,967 1,967 1,944 1,960 449,000
2022/12/07 1,964 1,981 1,961 1,969 410,500
2022/12/06 1,969 1,971 1,954 1,967 341,800
2022/12/05 1,970 1,976 1,956 1,968 383,400
2022/12/02 1,982 1,988 1,950 1,966 421,600
2022/12/01 1,999 2,002 1,990 1,995 332,500
2022/11/30 2,005 2,014 1,998 1,999 824,400
2022/11/29 2,000 2,006 1,984 2,000 349,000
2022/11/28 2,041 2,042 1,998 2,010 488,800
2022/11/25 2,031 2,040 2,020 2,039 387,100
2022/11/24 2,026 2,034 2,017 2,024 330,600
2022/11/22 2,009 2,024 2,006 2,016 564,000
2022/11/21 1,990 2,007 1,981 2,007 522,100
2022/11/18 1,987 2,002 1,978 1,979 342,800
2022/11/17 1,964 1,982 1,961 1,982 288,600
2022/11/16 1,958 1,966 1,940 1,964 286,500
2022/11/15 1,937 1,972 1,934 1,966 614,100
2022/11/14 1,943 1,953 1,930 1,936 472,400
2022/11/11 1,958 1,961 1,931 1,942 526,100
2022/11/10 1,932 1,947 1,931 1,938 384,100
2022/11/09 1,942 1,948 1,932 1,948 326,000
2022/11/08 1,922 1,940 1,911 1,938 421,800
2022/11/07 1,930 1,931 1,898 1,908 724,800
2022/11/04 1,923 1,928 1,907 1,919 582,300
2022/11/02 1,933 1,941 1,924 1,928 475,300
2022/11/01 1,930 1,938 1,918 1,927 443,600
2022/10/31 1,915 1,935 1,915 1,917 754,400
2022/10/28 1,917 1,932 1,915 1,915 562,800
2022/10/27 1,944 1,948 1,925 1,926 303,800
2022/10/26 1,934 1,957 1,930 1,947 283,200
2022/10/25 1,929 1,939 1,924 1,931 343,900
2022/10/24 1,935 1,938 1,918 1,922 442,900
2022/10/21 1,922 1,928 1,912 1,913 560,000
2022/10/20 1,930 1,947 1,925 1,940 279,500
2022/10/19 1,945 1,958 1,943 1,953 239,400
2022/10/18 1,942 1,948 1,932 1,940 300,800
2022/10/17 1,931 1,940 1,927 1,935 248,300
2022/10/14 1,946 1,953 1,926 1,942 432,700
2022/10/13 1,904 1,921 1,895 1,914 385,900
2022/10/12 1,940 1,942 1,905 1,906 467,900
2022/10/11 1,950 1,971 1,942 1,947 395,200
2022/10/07 1,963 1,966 1,951 1,959 419,600
2022/10/06 2,000 2,018 1,988 1,989 289,900
2022/10/05 2,002 2,010 1,990 1,994 380,200
2022/10/04 1,970 2,002 1,966 1,989 601,700
2022/10/03 1,933 1,957 1,921 1,936 497,100
2022/09/30 1,946 1,957 1,930 1,932 567,400
2022/09/29 1,952 1,954 1,925 1,945 592,000
2022/09/28 1,966 1,975 1,952 1,966 650,100
2022/09/27 1,996 2,005 1,974 1,977 741,400
2022/09/26 2,011 2,011 1,952 1,960 1,040,300
2022/09/22 2,033 2,042 2,025 2,030 525,100
2022/09/21 2,041 2,044 2,033 2,033 280,200
2022/09/20 2,049 2,062 2,042 2,045 311,300
2022/09/16 2,040 2,051 2,032 2,032 346,400
2022/09/15 2,052 2,058 2,041 2,048 317,000
2022/09/14 2,051 2,058 2,049 2,053 375,100
2022/09/13 2,080 2,091 2,071 2,086 289,400
2022/09/12 2,097 2,099 2,077 2,081 492,400
2022/09/09 2,095 2,117 2,088 2,111 483,600
2022/09/08 2,062 2,096 2,059 2,096 451,300
2022/09/07 2,069 2,069 2,038 2,049 324,800
2022/09/06 2,062 2,072 2,053 2,070 351,200
2022/09/05 2,039 2,050 2,034 2,045 287,600
2022/09/02 2,040 2,040 2,021 2,038 327,700
2022/09/01 2,044 2,052 2,031 2,037 395,000
2022/08/31 2,044 2,059 2,039 2,055 657,500
2022/08/30 2,058 2,073 2,052 2,064 366,200
2022/08/29 2,039 2,054 2,037 2,051 466,700
2022/08/26 2,082 2,085 2,071 2,073 276,300
2022/08/25 2,082 2,083 2,069 2,073 280,700
2022/08/24 2,074 2,084 2,062 2,079 455,600
2022/08/23 2,060 2,066 2,054 2,060 360,600
2022/08/22 2,043 2,077 2,040 2,074 417,400
2022/08/19 2,080 2,081 2,058 2,067 230,600
2022/08/18 2,077 2,077 2,066 2,069 224,900
2022/08/17 2,078 2,091 2,071 2,084 262,800
2022/08/16 2,077 2,077 2,055 2,064 285,400
2022/08/15 2,070 2,084 2,062 2,083 272,000
2022/08/12 2,070 2,076 2,053 2,068 392,200
2022/08/10 2,033 2,053 2,020 2,046 307,400
2022/08/09 2,031 2,039 2,017 2,026 341,700
2022/08/08 1,998 2,035 1,992 2,024 583,700
2022/08/05 1,987 1,996 1,941 1,996 1,203,000
2022/08/04 2,041 2,046 2,023 2,037 505,500
2022/08/03 2,060 2,061 2,035 2,046 447,800
2022/08/02 2,077 2,080 2,058 2,070 291,200
2022/08/01 2,092 2,096 2,080 2,096 278,000
2022/07/29 2,072 2,093 2,062 2,076 419,800
2022/07/28 2,097 2,098 2,065 2,072 473,700
2022/07/27 2,098 2,100 2,073 2,091 301,000
2022/07/26 2,110 2,118 2,090 2,095 432,600
2022/07/25 2,094 2,105 2,089 2,102 314,300
2022/07/22 2,082 2,099 2,077 2,093 344,000
2022/07/21 2,079 2,098 2,076 2,095 291,900
2022/07/20 2,070 2,094 2,062 2,091 565,600
2022/07/19 2,020 2,040 2,015 2,036 420,600
2022/07/15 2,028 2,028 1,994 2,008 456,500
2022/07/14 2,015 2,027 2,010 2,022 232,300
2022/07/13 2,017 2,025 2,015 2,018 212,100
2022/07/12 2,053 2,053 2,012 2,016 453,700
2022/07/11 2,048 2,052 2,038 2,042 332,000
2022/07/08 2,024 2,048 2,017 2,028 441,400
2022/07/07 1,999 2,018 1,986 2,013 463,900
2022/07/06 2,000 2,001 1,965 1,980 826,200
2022/07/05 2,045 2,048 2,036 2,042 261,000
2022/07/04 2,020 2,028 2,008 2,027 294,500
2022/07/01 2,020 2,036 1,996 2,006 354,900
2022/06/30 2,020 2,026 2,001 2,017 357,500
2022/06/29 2,047 2,052 2,037 2,037 582,000
2022/06/28 2,053 2,062 2,045 2,053 304,100
2022/06/27 2,039 2,063 2,033 2,037 498,200
2022/06/24 1,986 1,999 1,975 1,999 428,600
2022/06/23 2,015 2,020 1,991 1,998 569,000
2022/06/22 2,061 2,065 2,029 2,030 346,400
2022/06/21 2,027 2,053 2,023 2,040 374,000
2022/06/20 2,039 2,041 1,991 2,004 425,300
2022/06/17 2,041 2,057 2,022 2,040 692,400
2022/06/16 2,098 2,113 2,087 2,091 394,800
2022/06/15 2,102 2,110 2,084 2,088 434,700
2022/06/14 2,041 2,075 2,040 2,072 396,400
2022/06/13 2,065 2,081 2,058 2,068 411,300
2022/06/10 2,065 2,105 2,055 2,097 634,000
2022/06/09 2,087 2,105 2,082 2,089 384,400
2022/06/08 2,083 2,087 2,073 2,082 375,700
2022/06/07 2,061 2,087 2,059 2,078 418,500
2022/06/06 2,022 2,053 2,021 2,049 419,800
2022/06/03 2,047 2,047 2,016 2,030 399,600
2022/06/02 2,029 2,047 2,017 2,033 577,000
2022/06/01 1,995 2,037 1,991 2,035 605,500
2022/05/31 2,004 2,017 1,975 1,982 912,000
2022/05/30 1,982 2,012 1,970 2,004 755,600
2022/05/27 1,991 1,992 1,968 1,976 490,100
2022/05/26 1,970 1,988 1,968 1,973 383,000
2022/05/25 1,985 1,993 1,963 1,971 544,400
2022/05/24 2,017 2,020 1,965 1,973 664,600
2022/05/23 2,019 2,023 1,994 2,008 522,600
2022/05/20 1,957 2,018 1,954 2,012 980,200
2022/05/19 1,930 1,964 1,918 1,964 547,000
2022/05/18 1,984 1,988 1,955 1,965 502,800
2022/05/17 1,961 1,972 1,945 1,968 666,700
2022/05/16 2,000 2,010 1,928 1,941 907,600
2022/05/13 1,982 1,995 1,956 1,993 1,131,300
2022/05/12 2,044 2,062 2,029 2,053 844,000
2022/05/11 2,035 2,045 2,018 2,037 486,300
2022/05/10 2,057 2,072 2,034 2,066 398,200
2022/05/09 2,072 2,083 2,053 2,071 441,100
2022/05/06 2,040 2,074 2,032 2,071 542,500
2022/05/02 1,992 2,037 1,990 2,032 499,800
2022/04/28 1,951 2,017 1,949 2,016 511,900
2022/04/27 1,932 1,954 1,927 1,936 563,400
2022/04/26 1,961 1,970 1,947 1,954 426,400
2022/04/25 1,967 1,977 1,959 1,969 382,400
2022/04/22 2,009 2,019 2,002 2,012 263,800
2022/04/21 2,020 2,037 2,010 2,030 327,500
2022/04/20 2,017 2,026 2,000 2,025 531,800
2022/04/19 1,980 1,992 1,966 1,988 460,400
2022/04/18 1,935 1,951 1,921 1,949 425,800
2022/04/15 1,952 1,958 1,941 1,943 283,100
2022/04/14 1,930 1,958 1,926 1,956 339,100
2022/04/13 1,933 1,949 1,921 1,930 722,000
2022/04/12 1,895 1,907 1,892 1,893 286,500
2022/04/11 1,916 1,928 1,898 1,912 318,100
2022/04/08 1,905 1,917 1,886 1,899 477,800
2022/04/07 1,900 1,905 1,884 1,902 529,200
2022/04/06 1,950 1,960 1,909 1,909 644,900
2022/04/05 2,000 2,002 1,969 1,972 429,200
2022/04/04 1,980 1,992 1,971 1,988 356,900
2022/04/01 1,965 1,989 1,957 1,986 394,800
2022/03/31 2,007 2,016 1,991 1,997 659,300
2022/03/30 2,050 2,051 2,003 2,020 580,600
2022/03/29 2,074 2,101 2,062 2,089 558,600
2022/03/28 2,089 2,094 2,062 2,076 578,700
2022/03/25 2,081 2,091 2,062 2,077 476,300
2022/03/24 2,057 2,073 2,050 2,069 418,900
2022/03/23 2,063 2,084 2,048 2,081 590,500
2022/03/22 2,047 2,062 2,040 2,050 503,300
2022/03/18 2,001 2,028 1,996 2,020 1,026,100
2022/03/17 2,013 2,023 1,998 2,019 628,700
2022/03/16 2,000 2,005 1,975 1,987 669,400
2022/03/15 1,979 2,018 1,977 1,998 489,600
2022/03/14 1,937 1,977 1,926 1,968 610,100
2022/03/11 1,899 1,919 1,895 1,912 505,900
2022/03/10 1,882 1,925 1,876 1,920 628,900
2022/03/09 1,870 1,888 1,835 1,842 704,400
2022/03/08 1,916 1,929 1,869 1,872 859,200
2022/03/07 2,010 2,015 1,946 1,963 728,600
2022/03/04 2,074 2,077 2,013 2,016 657,400
2022/03/03 2,080 2,083 2,061 2,080 438,000
2022/03/02 2,087 2,096 2,054 2,054 543,200
2022/03/01 2,146 2,150 2,112 2,117 343,700
2022/02/28 2,097 2,129 2,096 2,124 416,800
2022/02/25 2,093 2,099 2,067 2,081 460,000
2022/02/24 2,130 2,138 2,092 2,108 476,300
2022/02/22 2,130 2,156 2,117 2,146 423,700
2022/02/21 2,186 2,206 2,171 2,177 334,600
2022/02/18 2,194 2,216 2,188 2,192 312,800
2022/02/17 2,268 2,268 2,206 2,213 505,900
2022/02/16 2,194 2,217 2,193 2,201 549,900
2022/02/15 2,162 2,170 2,147 2,155 370,400
2022/02/14 2,139 2,167 2,138 2,153 297,900
2022/02/10 2,164 2,181 2,152 2,167 320,200
2022/02/09 2,146 2,174 2,138 2,153 400,300
2022/02/08 2,162 2,168 2,141 2,147 304,000
2022/02/07 2,141 2,173 2,123 2,169 409,400
2022/02/04 2,178 2,190 2,138 2,165 618,000
2022/02/03 2,050 2,168 2,041 2,149 1,319,800
2022/02/02 2,045 2,089 2,032 2,089 633,100
2022/02/01 2,055 2,056 2,023 2,026 384,500
2022/01/31 2,050 2,061 2,025 2,055 413,900
2022/01/28 2,063 2,076 2,057 2,072 368,500
2022/01/27 2,074 2,078 2,008 2,034 524,800
2022/01/26 2,070 2,075 2,044 2,044 242,600
2022/01/25 2,055 2,060 2,024 2,050 317,400
2022/01/24 2,053 2,078 2,051 2,078 189,100
2022/01/21 2,050 2,060 2,021 2,059 241,400
2022/01/20 2,048 2,076 2,042 2,065 329,900
2022/01/19 2,050 2,091 2,046 2,054 400,800
2022/01/18 2,140 2,141 2,084 2,086 390,100
2022/01/17 2,125 2,150 2,122 2,127 318,900
2022/01/14 2,153 2,157 2,104 2,114 493,100
2022/01/13 2,130 2,177 2,125 2,161 575,700
2022/01/12 2,095 2,118 2,092 2,114 276,200
2022/01/11 2,083 2,097 2,072 2,087 454,800
2022/01/07 2,058 2,094 2,058 2,083 567,100
2022/01/06 2,063 2,072 2,045 2,049 339,100
2022/01/05 2,037 2,066 2,028 2,064 444,900
2022/01/04 2,013 2,018 1,996 2,018 280,000

このページの先頭へ