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
2026/03/27 2,520 2,546 2,505 2,529 915,000
2026/03/26 2,538 2,540 2,491 2,518 713,000
2026/03/25 2,535 2,535 2,509 2,514 693,500
2026/03/24 2,490 2,490 2,451 2,475 603,400
2026/03/23 2,440 2,454 2,377 2,425 1,253,200
2026/03/19 2,551 2,560 2,486 2,486 964,400
2026/03/18 2,562 2,604 2,555 2,600 672,100
2026/03/17 2,543 2,563 2,515 2,527 612,700
2026/03/16 2,533 2,561 2,513 2,524 552,100
2026/03/13 2,511 2,579 2,510 2,556 937,600
2026/03/12 2,600 2,600 2,533 2,552 731,200
2026/03/11 2,633 2,656 2,608 2,612 688,900
2026/03/10 2,575 2,605 2,571 2,599 922,100
2026/03/09 2,515 2,550 2,474 2,525 1,585,300
2026/03/06 2,610 2,673 2,601 2,673 854,100
2026/03/05 2,687 2,700 2,624 2,664 1,137,000
2026/03/04 2,649 2,699 2,543 2,587 1,694,700
2026/03/03 2,815 2,828 2,726 2,731 1,076,900
2026/03/02 2,830 2,849 2,768 2,849 1,031,500
2026/02/27 2,832 2,889 2,823 2,889 675,200
2026/02/26 2,840 2,867 2,828 2,838 565,900
2026/02/25 2,850 2,850 2,802 2,818 578,200
2026/02/24 2,805 2,845 2,789 2,838 525,300
2026/02/20 2,818 2,827 2,777 2,802 636,800
2026/02/19 2,855 2,862 2,833 2,838 639,500
2026/02/18 2,804 2,844 2,804 2,838 422,000
2026/02/17 2,835 2,848 2,800 2,804 576,400
2026/02/16 2,860 2,875 2,818 2,821 479,700
2026/02/13 2,878 2,893 2,843 2,852 1,063,700
2026/02/12 2,875 2,902 2,863 2,897 699,100
2026/02/10 2,822 2,852 2,809 2,841 866,400
2026/02/09 2,823 2,828 2,784 2,790 788,900
2026/02/06 2,715 2,797 2,714 2,770 1,183,500
2026/02/05 2,765 2,798 2,705 2,708 1,732,000
2026/02/04 2,720 2,807 2,712 2,800 1,616,100
2026/02/03 2,666 2,705 2,658 2,697 624,200
2026/02/02 2,695 2,708 2,634 2,634 657,300
2026/01/30 2,670 2,679 2,646 2,671 628,300
2026/01/29 2,629 2,656 2,602 2,650 653,200
2026/01/28 2,668 2,671 2,641 2,646 575,400
2026/01/27 2,670 2,704 2,661 2,700 412,600
2026/01/26 2,694 2,715 2,684 2,690 705,900
2026/01/23 2,711 2,727 2,690 2,724 536,200
2026/01/22 2,690 2,717 2,676 2,703 735,800
2026/01/21 2,639 2,660 2,623 2,658 597,200
2026/01/20 2,700 2,706 2,665 2,679 718,700
2026/01/19 2,721 2,730 2,672 2,720 697,900
2026/01/16 2,720 2,752 2,718 2,737 692,000
2026/01/15 2,688 2,726 2,682 2,723 767,000
2026/01/14 2,665 2,698 2,661 2,689 569,800
2026/01/13 2,674 2,676 2,641 2,657 648,600
2026/01/09 2,650 2,651 2,619 2,627 447,000
2026/01/08 2,633 2,648 2,606 2,614 726,100
2026/01/07 2,610 2,669 2,589 2,668 1,121,100
2026/01/06 2,589 2,641 2,587 2,611 718,500
2026/01/05 2,598 2,598 2,568 2,568 574,000

このページの先頭へ