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
2023/12/29 2,298 2,307 2,282 2,290 301,700
2023/12/28 2,269 2,294 2,264 2,292 329,400
2023/12/27 2,286 2,296 2,277 2,285 428,600
2023/12/26 2,262 2,284 2,259 2,277 537,000
2023/12/25 2,320 2,322 2,259 2,264 596,800
2023/12/22 2,257 2,287 2,256 2,278 726,800
2023/12/21 2,235 2,264 2,231 2,254 658,000
2023/12/20 2,206 2,253 2,205 2,242 821,400
2023/12/19 2,172 2,185 2,154 2,176 1,047,800
2023/12/18 2,190 2,196 2,176 2,187 433,900
2023/12/15 2,193 2,216 2,187 2,207 531,200
2023/12/14 2,225 2,227 2,175 2,182 473,100
2023/12/13 2,233 2,239 2,201 2,214 511,100
2023/12/12 2,272 2,272 2,231 2,233 610,200
2023/12/11 2,251 2,267 2,239 2,256 505,200
2023/12/08 2,275 2,300 2,251 2,256 586,400
2023/12/07 2,302 2,313 2,281 2,288 458,400
2023/12/06 2,283 2,318 2,281 2,317 416,600
2023/12/05 2,284 2,300 2,281 2,282 369,600
2023/12/04 2,297 2,303 2,274 2,294 545,200
2023/12/01 2,349 2,352 2,309 2,314 448,000
2023/11/30 2,310 2,326 2,299 2,324 376,900
2023/11/29 2,299 2,332 2,297 2,321 370,700
2023/11/28 2,332 2,344 2,298 2,316 466,300
2023/11/27 2,337 2,350 2,323 2,329 356,300
2023/11/24 2,328 2,346 2,320 2,335 416,200
2023/11/22 2,278 2,319 2,273 2,309 551,400
2023/11/21 2,295 2,301 2,268 2,275 803,600
2023/11/20 2,331 2,351 2,309 2,317 531,600
2023/11/17 2,320 2,344 2,320 2,344 434,100
2023/11/16 2,376 2,376 2,324 2,336 495,100
2023/11/15 2,379 2,379 2,355 2,371 331,800
2023/11/14 2,356 2,373 2,343 2,352 309,000
2023/11/13 2,340 2,355 2,330 2,351 381,800
2023/11/10 2,303 2,341 2,303 2,340 493,100
2023/11/09 2,312 2,341 2,298 2,324 523,600
2023/11/08 2,350 2,357 2,295 2,312 568,600
2023/11/07 2,377 2,416 2,335 2,348 1,070,500
2023/11/06 2,380 2,384 2,332 2,377 1,466,400
2023/11/02 2,368 2,379 2,333 2,347 492,400
2023/11/01 2,344 2,374 2,335 2,366 592,400
2023/10/31 2,302 2,317 2,277 2,314 510,900
2023/10/30 2,305 2,305 2,263 2,285 1,282,400
2023/10/27 2,301 2,322 2,287 2,321 407,800
2023/10/26 2,281 2,286 2,248 2,270 490,300
2023/10/25 2,302 2,305 2,277 2,281 479,600
2023/10/24 2,276 2,297 2,224 2,273 754,300
2023/10/23 2,275 2,294 2,267 2,274 535,600
2023/10/20 2,295 2,303 2,281 2,288 657,200
2023/10/19 2,300 2,329 2,291 2,310 524,700
2023/10/18 2,339 2,346 2,317 2,324 586,700
2023/10/17 2,334 2,360 2,299 2,317 668,400
2023/10/16 2,332 2,344 2,311 2,321 450,300
2023/10/13 2,365 2,372 2,331 2,339 557,100
2023/10/12 2,365 2,387 2,363 2,387 459,500
2023/10/11 2,375 2,381 2,356 2,358 596,700
2023/10/10 2,354 2,376 2,339 2,357 987,500
2023/10/06 2,302 2,353 2,280 2,318 1,223,400
2023/10/05 2,365 2,406 2,355 2,402 697,100
2023/10/04 2,398 2,398 2,341 2,351 761,400
2023/10/03 2,493 2,493 2,416 2,422 840,600
2023/10/02 2,539 2,569 2,510 2,511 811,800
2023/09/29 2,598 2,603 2,507 2,522 934,700
2023/09/28 2,636 2,639 2,579 2,595 869,400
2023/09/27 2,660 2,691 2,648 2,685 720,700
2023/09/26 2,675 2,685 2,645 2,672 605,700
2023/09/25 2,690 2,690 2,646 2,669 529,800
2023/09/22 2,680 2,690 2,641 2,664 1,012,100
2023/09/21 2,664 2,699 2,660 2,687 809,600
2023/09/20 2,718 2,724 2,663 2,663 919,300
2023/09/19 2,657 2,695 2,649 2,695 977,900
2023/09/15 2,634 2,682 2,619 2,656 1,472,800
2023/09/14 2,559 2,602 2,555 2,601 659,700
2023/09/13 2,554 2,557 2,532 2,546 354,500
2023/09/12 2,549 2,564 2,528 2,545 407,300
2023/09/11 2,540 2,547 2,521 2,527 325,800
2023/09/08 2,523 2,547 2,519 2,521 536,500
2023/09/07 2,548 2,573 2,543 2,550 429,700
2023/09/06 2,530 2,554 2,528 2,548 505,500
2023/09/05 2,534 2,550 2,506 2,532 693,600
2023/09/04 2,499 2,541 2,487 2,536 692,600
2023/09/01 2,448 2,502 2,445 2,493 645,400
2023/08/31 2,453 2,468 2,450 2,458 537,000
2023/08/30 2,450 2,465 2,447 2,457 1,247,100
2023/08/29 2,468 2,472 2,433 2,441 655,000
2023/08/28 2,436 2,462 2,431 2,462 533,800
2023/08/25 2,416 2,433 2,410 2,423 602,900
2023/08/24 2,434 2,439 2,418 2,432 527,700
2023/08/23 2,410 2,446 2,406 2,445 465,200
2023/08/22 2,406 2,417 2,390 2,416 450,500
2023/08/21 2,395 2,405 2,382 2,395 478,500
2023/08/18 2,385 2,399 2,373 2,388 513,900
2023/08/17 2,413 2,417 2,363 2,399 594,800
2023/08/16 2,448 2,454 2,411 2,415 578,400
2023/08/15 2,459 2,469 2,442 2,464 564,300
2023/08/14 2,459 2,474 2,441 2,451 600,800
2023/08/10 2,404 2,450 2,401 2,450 590,200
2023/08/09 2,440 2,443 2,405 2,415 689,800
2023/08/08 2,437 2,447 2,404 2,431 996,900
2023/08/07 2,439 2,439 2,328 2,432 1,737,200
2023/08/04 2,512 2,518 2,475 2,483 853,700
2023/08/03 2,552 2,552 2,502 2,505 969,100
2023/08/02 2,591 2,625 2,582 2,586 569,700
2023/08/01 2,598 2,629 2,593 2,618 774,300
2023/07/31 2,560 2,605 2,560 2,594 1,280,600
2023/07/28 2,536 2,553 2,507 2,548 600,200
2023/07/27 2,550 2,564 2,528 2,555 705,000
2023/07/26 2,548 2,550 2,523 2,543 523,400
2023/07/25 2,530 2,536 2,505 2,535 460,400
2023/07/24 2,509 2,527 2,489 2,523 463,000
2023/07/21 2,489 2,503 2,470 2,495 381,600
2023/07/20 2,495 2,508 2,487 2,487 496,100
2023/07/19 2,470 2,492 2,470 2,491 441,900
2023/07/18 2,445 2,453 2,428 2,450 546,800
2023/07/14 2,426 2,441 2,400 2,418 486,500
2023/07/13 2,441 2,447 2,420 2,434 338,600
2023/07/12 2,480 2,480 2,423 2,438 423,200
2023/07/11 2,499 2,514 2,457 2,461 570,700
2023/07/10 2,510 2,517 2,486 2,494 559,300
2023/07/07 2,505 2,521 2,484 2,496 596,700
2023/07/06 2,564 2,578 2,512 2,523 769,100
2023/07/05 2,526 2,583 2,504 2,578 932,900
2023/07/04 2,534 2,538 2,510 2,518 644,400
2023/07/03 2,510 2,542 2,500 2,536 887,800
2023/06/30 2,480 2,483 2,455 2,471 455,900
2023/06/29 2,479 2,495 2,465 2,471 359,600
2023/06/28 2,460 2,493 2,457 2,489 566,600
2023/06/27 2,458 2,460 2,420 2,445 431,500
2023/06/26 2,435 2,465 2,429 2,441 482,200
2023/06/23 2,445 2,474 2,413 2,427 699,700
2023/06/22 2,420 2,435 2,415 2,426 438,100
2023/06/21 2,403 2,425 2,398 2,420 536,700
2023/06/20 2,415 2,417 2,383 2,393 522,200
2023/06/19 2,460 2,465 2,414 2,423 644,900
2023/06/16 2,470 2,473 2,438 2,461 693,300
2023/06/15 2,457 2,468 2,440 2,453 641,100
2023/06/14 2,420 2,460 2,420 2,459 1,064,000
2023/06/13 2,360 2,409 2,351 2,402 1,339,100
2023/06/12 2,337 2,354 2,324 2,354 655,700
2023/06/09 2,310 2,340 2,307 2,332 662,500
2023/06/08 2,317 2,326 2,289 2,300 474,100
2023/06/07 2,333 2,345 2,296 2,303 631,000
2023/06/06 2,288 2,324 2,273 2,323 635,500
2023/06/05 2,324 2,339 2,296 2,303 860,900
2023/06/02 2,260 2,289 2,255 2,287 741,000
2023/06/01 2,240 2,262 2,235 2,256 676,500
2023/05/31 2,180 2,274 2,165 2,255 2,080,500
2023/05/30 2,209 2,216 2,186 2,197 391,700
2023/05/29 2,225 2,236 2,219 2,225 397,500
2023/05/26 2,233 2,237 2,209 2,209 374,900
2023/05/25 2,222 2,239 2,218 2,233 312,000
2023/05/24 2,234 2,242 2,220 2,237 471,800
2023/05/23 2,270 2,272 2,233 2,248 647,200
2023/05/22 2,262 2,277 2,255 2,268 552,500
2023/05/19 2,246 2,259 2,238 2,256 636,300
2023/05/18 2,240 2,244 2,223 2,240 511,800
2023/05/17 2,240 2,240 2,207 2,228 543,700
2023/05/16 2,237 2,248 2,211 2,247 699,300
2023/05/15 2,198 2,241 2,191 2,239 1,480,200
2023/05/12 2,162 2,163 2,136 2,141 582,100
2023/05/11 2,170 2,175 2,155 2,161 431,400
2023/05/10 2,170 2,188 2,166 2,179 331,800
2023/05/09 2,170 2,183 2,157 2,175 365,000
2023/05/08 2,198 2,198 2,162 2,168 425,500
2023/05/02 2,182 2,186 2,151 2,172 405,300
2023/05/01 2,165 2,182 2,161 2,182 453,500
2023/04/28 2,154 2,161 2,139 2,152 316,400
2023/04/27 2,118 2,140 2,114 2,138 415,400
2023/04/26 2,132 2,141 2,108 2,124 455,500
2023/04/25 2,155 2,162 2,135 2,138 324,700
2023/04/24 2,150 2,153 2,129 2,142 241,500
2023/04/21 2,140 2,154 2,136 2,144 334,400
2023/04/20 2,142 2,150 2,133 2,150 251,200
2023/04/19 2,150 2,150 2,125 2,146 355,300
2023/04/18 2,160 2,161 2,145 2,151 364,100
2023/04/17 2,130 2,156 2,126 2,154 386,700
2023/04/14 2,145 2,145 2,120 2,123 349,100
2023/04/13 2,132 2,143 2,124 2,130 384,400
2023/04/12 2,145 2,153 2,128 2,138 465,200
2023/04/11 2,144 2,147 2,123 2,139 412,800
2023/04/10 2,134 2,139 2,119 2,139 637,400
2023/04/07 2,070 2,093 2,068 2,088 299,100
2023/04/06 2,067 2,079 2,058 2,072 462,400
2023/04/05 2,127 2,132 2,076 2,083 587,700
2023/04/04 2,145 2,145 2,120 2,137 732,300
2023/04/03 2,105 2,149 2,103 2,140 1,440,300
2023/03/31 2,041 2,074 2,039 2,055 750,700
2023/03/30 2,024 2,032 2,005 2,027 680,900
2023/03/29 2,051 2,072 2,050 2,069 884,800
2023/03/28 2,024 2,027 2,009 2,020 325,000
2023/03/27 2,014 2,022 1,998 2,015 341,400
2023/03/24 1,999 2,001 1,985 1,997 260,300
2023/03/23 1,975 2,007 1,972 2,004 300,000
2023/03/22 1,995 1,996 1,971 1,985 389,100
2023/03/20 1,964 1,988 1,960 1,967 325,000
2023/03/17 1,989 1,989 1,958 1,977 555,900
2023/03/16 1,955 1,976 1,943 1,970 699,500
2023/03/15 2,005 2,012 1,988 2,001 507,100
2023/03/14 2,013 2,020 1,956 1,980 769,200
2023/03/13 2,075 2,081 2,033 2,040 484,600
2023/03/10 2,084 2,102 2,080 2,094 483,700
2023/03/09 2,099 2,104 2,095 2,100 369,100
2023/03/08 2,095 2,098 2,082 2,093 343,000
2023/03/07 2,088 2,100 2,086 2,097 345,300
2023/03/06 2,090 2,095 2,085 2,090 332,900
2023/03/03 2,074 2,099 2,074 2,085 563,100
2023/03/02 2,070 2,081 2,064 2,066 329,600
2023/03/01 2,037 2,064 2,033 2,057 545,800
2023/02/28 2,080 2,081 2,042 2,042 355,900
2023/02/27 2,061 2,073 2,056 2,071 321,300
2023/02/24 2,045 2,059 2,039 2,050 224,900
2023/02/22 2,058 2,064 2,034 2,037 424,800
2023/02/21 2,060 2,078 2,052 2,069 477,500
2023/02/20 2,050 2,069 2,044 2,069 473,600
2023/02/17 2,029 2,049 2,026 2,049 334,900
2023/02/16 2,035 2,042 2,024 2,031 402,300
2023/02/15 1,999 2,029 1,995 2,027 516,700
2023/02/14 2,002 2,005 1,988 1,994 240,800
2023/02/13 1,995 1,998 1,980 1,990 182,300
2023/02/10 1,981 2,002 1,975 1,991 347,400
2023/02/09 1,960 1,985 1,960 1,981 369,000
2023/02/08 1,985 1,995 1,961 1,965 474,400
2023/02/07 1,965 1,994 1,965 1,982 695,100
2023/02/06 1,907 1,965 1,907 1,965 1,222,400
2023/02/03 1,968 1,979 1,960 1,971 493,400
2023/02/02 2,017 2,018 1,983 1,989 531,100
2023/02/01 2,048 2,050 2,022 2,026 335,800
2023/01/31 2,019 2,040 2,018 2,033 461,800
2023/01/30 2,016 2,021 2,008 2,011 278,000
2023/01/27 2,008 2,023 2,003 2,022 379,200
2023/01/26 1,991 2,007 1,991 2,004 373,400
2023/01/25 1,982 1,990 1,977 1,988 198,200
2023/01/24 1,975 1,988 1,972 1,982 293,800
2023/01/23 1,973 1,974 1,959 1,965 294,000
2023/01/20 1,942 1,958 1,937 1,956 232,100
2023/01/19 1,943 1,955 1,940 1,940 234,800
2023/01/18 1,948 1,965 1,931 1,953 397,800
2023/01/17 1,916 1,939 1,916 1,936 331,100
2023/01/16 1,918 1,920 1,906 1,914 543,500
2023/01/13 1,929 1,938 1,924 1,929 336,900
2023/01/12 1,933 1,938 1,929 1,938 249,800
2023/01/11 1,934 1,938 1,930 1,932 237,700
2023/01/10 1,936 1,942 1,921 1,928 441,600
2023/01/06 1,930 1,940 1,928 1,931 316,600
2023/01/05 1,920 1,936 1,916 1,932 413,300
2023/01/04 1,931 1,933 1,915 1,919 500,100

このページの先頭へ