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
2025/06/13 2,260 2,267 2,224 2,227 476,000
2025/06/12 2,293 2,300 2,268 2,268 430,800
2025/06/11 2,258 2,305 2,256 2,302 735,200
2025/06/10 2,259 2,289 2,239 2,240 734,200
2025/06/09 2,240 2,242 2,204 2,209 376,500
2025/06/06 2,220 2,236 2,218 2,228 410,900
2025/06/05 2,212 2,233 2,201 2,220 524,400
2025/06/04 2,243 2,250 2,230 2,230 408,200
2025/06/03 2,231 2,252 2,224 2,243 372,900
2025/06/02 2,242 2,251 2,217 2,240 417,000
2025/05/30 2,252 2,274 2,248 2,263 465,900
2025/05/29 2,244 2,270 2,243 2,270 389,000
2025/05/28 2,260 2,265 2,243 2,243 402,200
2025/05/27 2,233 2,247 2,216 2,246 431,200
2025/05/26 2,232 2,235 2,217 2,228 406,900
2025/05/23 2,232 2,232 2,214 2,222 330,000
2025/05/22 2,200 2,244 2,193 2,231 572,100
2025/05/21 2,250 2,255 2,223 2,237 622,200
2025/05/20 2,200 2,282 2,185 2,223 1,371,500
2025/05/19 2,157 2,202 2,157 2,193 572,500
2025/05/16 2,148 2,157 2,131 2,154 382,800
2025/05/15 2,152 2,165 2,134 2,150 676,500
2025/05/14 2,199 2,202 2,140 2,190 851,200
2025/05/13 2,265 2,299 2,181 2,185 1,522,200
2025/05/12 2,258 2,261 2,232 2,260 583,900
2025/05/09 2,228 2,258 2,214 2,248 657,400
2025/05/08 2,187 2,230 2,140 2,205 1,596,500
2025/05/07 2,080 2,091 2,073 2,087 398,900
2025/05/02 2,078 2,090 2,071 2,076 416,500
2025/05/01 2,080 2,085 2,062 2,077 479,500
2025/04/30 2,095 2,099 2,084 2,087 430,600
2025/04/28 2,081 2,090 2,073 2,077 360,700
2025/04/25 2,057 2,085 2,053 2,081 685,000
2025/04/24 2,066 2,077 2,044 2,045 530,900
2025/04/23 2,094 2,094 2,045 2,045 606,700
2025/04/22 2,010 2,035 2,010 2,028 475,000
2025/04/21 2,016 2,021 2,003 2,015 377,200
2025/04/18 2,007 2,025 2,001 2,016 361,800
2025/04/17 1,980 1,990 1,966 1,986 339,000
2025/04/16 1,985 1,992 1,958 1,966 362,100
2025/04/15 1,970 1,978 1,956 1,977 410,600
2025/04/14 1,970 1,974 1,948 1,970 356,900
2025/04/11 1,914 1,955 1,881 1,949 633,100
2025/04/10 2,007 2,007 1,951 1,984 609,000
2025/04/09 1,866 1,873 1,823 1,847 900,200
2025/04/08 1,900 1,949 1,898 1,945 873,800
2025/04/07 1,800 1,872 1,789 1,833 1,166,100
2025/04/04 2,022 2,034 1,954 1,995 1,246,400
2025/04/03 2,100 2,123 2,081 2,099 972,800
2025/04/02 2,227 2,231 2,189 2,194 856,600
2025/04/01 2,216 2,244 2,195 2,206 1,203,200
2025/03/31 2,219 2,220 2,169 2,175 721,600
2025/03/28 2,270 2,274 2,238 2,242 475,800
2025/03/27 2,314 2,318 2,292 2,313 486,600
2025/03/26 2,305 2,313 2,294 2,305 556,500
2025/03/25 2,284 2,313 2,276 2,313 584,200
2025/03/24 2,310 2,314 2,283 2,303 537,500
2025/03/21 2,323 2,331 2,305 2,305 779,100
2025/03/19 2,320 2,353 2,317 2,326 618,800
2025/03/18 2,331 2,339 2,317 2,320 382,300
2025/03/17 2,313 2,325 2,305 2,325 325,300
2025/03/14 2,275 2,300 2,275 2,294 330,400
2025/03/13 2,300 2,320 2,286 2,291 400,600
2025/03/12 2,272 2,289 2,268 2,280 435,800
2025/03/11 2,306 2,318 2,274 2,293 483,900
2025/03/10 2,340 2,357 2,326 2,328 415,300
2025/03/07 2,271 2,355 2,266 2,349 712,700
2025/03/06 2,284 2,297 2,273 2,284 503,200
2025/03/05 2,253 2,286 2,253 2,272 618,200
2025/03/04 2,230 2,271 2,223 2,250 433,100
2025/03/03 2,237 2,247 2,226 2,242 375,600
2025/02/28 2,260 2,262 2,220 2,224 519,800
2025/02/27 2,229 2,264 2,229 2,264 539,400
2025/02/26 2,235 2,250 2,224 2,243 357,400
2025/02/25 2,238 2,260 2,235 2,242 373,200
2025/02/21 2,200 2,251 2,200 2,240 641,500
2025/02/20 2,214 2,215 2,186 2,201 566,600
2025/02/19 2,223 2,242 2,222 2,229 389,900
2025/02/18 2,208 2,239 2,203 2,234 446,100
2025/02/17 2,265 2,267 2,216 2,220 591,200
2025/02/14 2,266 2,275 2,247 2,267 489,500
2025/02/13 2,248 2,280 2,241 2,273 726,000
2025/02/12 2,272 2,277 2,230 2,242 449,700
2025/02/10 2,261 2,275 2,243 2,251 470,300
2025/02/07 2,247 2,270 2,220 2,261 615,500
2025/02/06 2,224 2,259 2,218 2,233 747,900
2025/02/05 2,259 2,287 2,241 2,248 671,500
2025/02/04 2,237 2,243 2,218 2,220 654,600
2025/02/03 2,265 2,270 2,203 2,217 1,643,200
2025/01/31 2,277 2,287 2,259 2,287 925,300
2025/01/30 2,316 2,316 2,272 2,294 986,000
2025/01/29 2,328 2,363 2,304 2,330 1,235,500
2025/01/28 2,351 2,354 2,324 2,328 260,400
2025/01/27 2,340 2,354 2,328 2,353 516,300
2025/01/24 2,335 2,346 2,324 2,329 262,700
2025/01/23 2,321 2,337 2,309 2,335 251,800
2025/01/22 2,309 2,341 2,298 2,341 291,200
2025/01/21 2,325 2,332 2,307 2,315 275,500
2025/01/20 2,310 2,324 2,301 2,316 247,300
2025/01/17 2,285 2,305 2,269 2,297 359,600
2025/01/16 2,306 2,314 2,277 2,288 631,700
2025/01/15 2,320 2,330 2,293 2,302 349,800
2025/01/14 2,336 2,345 2,293 2,305 558,700
2025/01/10 2,356 2,361 2,331 2,347 374,900
2025/01/09 2,372 2,372 2,351 2,364 279,200
2025/01/08 2,400 2,404 2,378 2,380 364,800
2025/01/07 2,397 2,416 2,370 2,404 465,600
2025/01/06 2,420 2,425 2,393 2,396 321,900

このページの先頭へ