ＵＥＸ(9888)の株価時系列情報
ＵＥＸ(9888)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,126 | 1,128 | 1,101 | 1,113 | 50,200 |
| 2024/04/18 | 1,118 | 1,140 | 1,118 | 1,133 | 26,400 |
| 2024/04/17 | 1,127 | 1,132 | 1,113 | 1,122 | 40,000 |
| 2024/04/16 | 1,146 | 1,153 | 1,128 | 1,128 | 41,600 |
| 2024/04/15 | 1,147 | 1,161 | 1,144 | 1,158 | 22,400 |
| 2024/04/12 | 1,159 | 1,165 | 1,150 | 1,150 | 52,800 |
| 2024/04/11 | 1,156 | 1,165 | 1,147 | 1,158 | 50,200 |
| 2024/04/10 | 1,148 | 1,157 | 1,146 | 1,155 | 31,000 |
| 2024/04/09 | 1,126 | 1,148 | 1,126 | 1,147 | 54,100 |
| 2024/04/08 | 1,127 | 1,133 | 1,118 | 1,126 | 47,300 |
| 2024/04/05 | 1,119 | 1,125 | 1,109 | 1,118 | 45,000 |
| 2024/04/04 | 1,130 | 1,130 | 1,117 | 1,127 | 42,600 |
| 2024/04/03 | 1,125 | 1,133 | 1,118 | 1,118 | 42,000 |
| 2024/04/02 | 1,152 | 1,152 | 1,125 | 1,133 | 76,800 |
| 2024/04/01 | 1,179 | 1,181 | 1,151 | 1,151 | 48,500 |
| 2024/03/29 | 1,178 | 1,198 | 1,171 | 1,179 | 55,200 |
| 2024/03/28 | 1,156 | 1,183 | 1,152 | 1,168 | 98,500 |
| 2024/03/27 | 1,212 | 1,224 | 1,209 | 1,210 | 108,600 |
| 2024/03/26 | 1,227 | 1,227 | 1,211 | 1,211 | 48,400 |
| 2024/03/25 | 1,230 | 1,232 | 1,217 | 1,222 | 67,300 |
| 2024/03/22 | 1,228 | 1,233 | 1,214 | 1,230 | 91,200 |
| 2024/03/21 | 1,210 | 1,233 | 1,201 | 1,228 | 126,900 |
| 2024/03/19 | 1,205 | 1,233 | 1,204 | 1,227 | 74,900 |
| 2024/03/18 | 1,199 | 1,208 | 1,197 | 1,201 | 37,800 |
| 2024/03/15 | 1,200 | 1,205 | 1,195 | 1,195 | 38,200 |
| 2024/03/14 | 1,205 | 1,212 | 1,200 | 1,204 | 24,800 |
| 2024/03/13 | 1,224 | 1,229 | 1,202 | 1,205 | 34,000 |
| 2024/03/12 | 1,212 | 1,218 | 1,189 | 1,217 | 50,800 |
| 2024/03/11 | 1,243 | 1,243 | 1,191 | 1,194 | 76,700 |
| 2024/03/08 | 1,235 | 1,257 | 1,234 | 1,243 | 100,800 |
| 2024/03/07 | 1,253 | 1,265 | 1,230 | 1,230 | 56,400 |
| 2024/03/06 | 1,233 | 1,261 | 1,231 | 1,251 | 95,700 |
| 2024/03/05 | 1,224 | 1,243 | 1,224 | 1,242 | 51,900 |
| 2024/03/04 | 1,228 | 1,247 | 1,220 | 1,228 | 74,700 |
| 2024/03/01 | 1,234 | 1,238 | 1,222 | 1,228 | 44,300 |
| 2024/02/29 | 1,215 | 1,238 | 1,202 | 1,234 | 98,000 |
| 2024/02/28 | 1,205 | 1,214 | 1,201 | 1,208 | 32,400 |
| 2024/02/27 | 1,177 | 1,209 | 1,177 | 1,203 | 76,400 |
| 2024/02/26 | 1,187 | 1,193 | 1,174 | 1,174 | 53,100 |
| 2024/02/22 | 1,185 | 1,185 | 1,176 | 1,184 | 42,300 |
| 2024/02/21 | 1,172 | 1,175 | 1,166 | 1,175 | 27,100 |
| 2024/02/20 | 1,175 | 1,178 | 1,167 | 1,172 | 34,400 |
| 2024/02/19 | 1,155 | 1,172 | 1,152 | 1,169 | 37,200 |
| 2024/02/16 | 1,138 | 1,157 | 1,138 | 1,145 | 53,100 |
| 2024/02/15 | 1,133 | 1,140 | 1,127 | 1,132 | 69,500 |
| 2024/02/14 | 1,138 | 1,138 | 1,125 | 1,133 | 91,400 |
| 2024/02/13 | 1,136 | 1,147 | 1,127 | 1,143 | 66,200 |
| 2024/02/09 | 1,135 | 1,155 | 1,131 | 1,133 | 94,000 |
| 2024/02/08 | 1,199 | 1,200 | 1,129 | 1,140 | 227,700 |
| 2024/02/07 | 1,219 | 1,224 | 1,205 | 1,216 | 78,500 |
| 2024/02/06 | 1,228 | 1,231 | 1,220 | 1,220 | 36,600 |
| 2024/02/05 | 1,234 | 1,235 | 1,222 | 1,229 | 55,400 |
| 2024/02/02 | 1,230 | 1,234 | 1,215 | 1,228 | 57,000 |
| 2024/02/01 | 1,237 | 1,237 | 1,223 | 1,235 | 40,200 |
| 2024/01/31 | 1,219 | 1,239 | 1,215 | 1,239 | 61,300 |
| 2024/01/30 | 1,223 | 1,223 | 1,214 | 1,216 | 31,200 |
| 2024/01/29 | 1,214 | 1,222 | 1,205 | 1,219 | 84,600 |
| 2024/01/26 | 1,208 | 1,218 | 1,204 | 1,208 | 52,800 |
| 2024/01/25 | 1,200 | 1,214 | 1,198 | 1,208 | 84,200 |
| 2024/01/24 | 1,196 | 1,200 | 1,189 | 1,194 | 26,100 |
| 2024/01/23 | 1,202 | 1,205 | 1,192 | 1,199 | 47,600 |
| 2024/01/22 | 1,183 | 1,208 | 1,178 | 1,199 | 119,100 |
| 2024/01/19 | 1,180 | 1,180 | 1,173 | 1,174 | 31,500 |
| 2024/01/18 | 1,174 | 1,184 | 1,172 | 1,172 | 35,700 |
| 2024/01/17 | 1,185 | 1,192 | 1,171 | 1,172 | 93,100 |
| 2024/01/16 | 1,195 | 1,195 | 1,177 | 1,177 | 47,700 |
| 2024/01/15 | 1,179 | 1,195 | 1,179 | 1,185 | 50,000 |
| 2024/01/12 | 1,184 | 1,187 | 1,167 | 1,178 | 79,300 |
| 2024/01/11 | 1,194 | 1,194 | 1,180 | 1,181 | 91,500 |
| 2024/01/10 | 1,191 | 1,202 | 1,189 | 1,190 | 68,000 |
| 2024/01/09 | 1,193 | 1,196 | 1,188 | 1,190 | 48,800 |
| 2024/01/05 | 1,190 | 1,198 | 1,185 | 1,186 | 75,500 |
| 2024/01/04 | 1,170 | 1,189 | 1,168 | 1,185 | 69,700 |
| 2023/12/29 | 1,165 | 1,167 | 1,157 | 1,167 | 59,300 |
| 2023/12/28 | 1,147 | 1,168 | 1,145 | 1,164 | 64,300 |
| 2023/12/27 | 1,142 | 1,148 | 1,142 | 1,148 | 89,300 |
| 2023/12/26 | 1,141 | 1,148 | 1,140 | 1,140 | 47,900 |
| 2023/12/25 | 1,150 | 1,156 | 1,139 | 1,143 | 69,700 |
| 2023/12/22 | 1,140 | 1,148 | 1,140 | 1,146 | 21,300 |
| 2023/12/21 | 1,141 | 1,141 | 1,134 | 1,139 | 41,400 |
| 2023/12/20 | 1,143 | 1,151 | 1,140 | 1,149 | 68,600 |
| 2023/12/19 | 1,132 | 1,144 | 1,122 | 1,133 | 53,700 |
| 2023/12/18 | 1,150 | 1,150 | 1,124 | 1,133 | 51,400 |
| 2023/12/15 | 1,148 | 1,153 | 1,136 | 1,151 | 79,900 |
| 2023/12/14 | 1,158 | 1,160 | 1,123 | 1,127 | 78,000 |
| 2023/12/13 | 1,166 | 1,167 | 1,152 | 1,158 | 102,600 |
| 2023/12/12 | 1,170 | 1,175 | 1,153 | 1,165 | 123,200 |
| 2023/12/11 | 1,145 | 1,172 | 1,145 | 1,172 | 93,100 |
| 2023/12/08 | 1,167 | 1,167 | 1,137 | 1,140 | 94,800 |
| 2023/12/07 | 1,169 | 1,170 | 1,158 | 1,169 | 134,800 |
| 2023/12/06 | 1,166 | 1,181 | 1,166 | 1,181 | 50,600 |
| 2023/12/05 | 1,181 | 1,181 | 1,165 | 1,166 | 151,400 |
| 2023/12/04 | 1,180 | 1,184 | 1,176 | 1,179 | 54,600 |
| 2023/12/01 | 1,185 | 1,185 | 1,176 | 1,184 | 56,000 |
| 2023/11/30 | 1,177 | 1,200 | 1,176 | 1,181 | 80,900 |
| 2023/11/29 | 1,172 | 1,182 | 1,172 | 1,175 | 114,700 |
| 2023/11/28 | 1,171 | 1,178 | 1,168 | 1,172 | 47,200 |
| 2023/11/27 | 1,180 | 1,185 | 1,163 | 1,173 | 39,600 |
| 2023/11/24 | 1,162 | 1,185 | 1,160 | 1,179 | 125,100 |
| 2023/11/22 | 1,149 | 1,160 | 1,147 | 1,159 | 17,900 |
| 2023/11/21 | 1,155 | 1,156 | 1,140 | 1,155 | 34,000 |
| 2023/11/20 | 1,166 | 1,177 | 1,147 | 1,150 | 45,200 |
| 2023/11/17 | 1,147 | 1,170 | 1,147 | 1,170 | 94,700 |
| 2023/11/16 | 1,142 | 1,152 | 1,139 | 1,152 | 87,100 |
| 2023/11/15 | 1,135 | 1,143 | 1,128 | 1,140 | 63,500 |
| 2023/11/14 | 1,134 | 1,141 | 1,118 | 1,137 | 96,700 |
| 2023/11/13 | 1,125 | 1,145 | 1,125 | 1,133 | 57,100 |
| 2023/11/10 | 1,099 | 1,123 | 1,098 | 1,122 | 66,100 |
| 2023/11/09 | 1,100 | 1,135 | 1,084 | 1,129 | 120,800 |
| 2023/11/08 | 1,117 | 1,117 | 1,078 | 1,084 | 179,600 |
| 2023/11/07 | 1,120 | 1,122 | 1,112 | 1,117 | 39,000 |
| 2023/11/06 | 1,118 | 1,124 | 1,113 | 1,115 | 80,800 |
| 2023/11/02 | 1,118 | 1,121 | 1,111 | 1,112 | 86,200 |
| 2023/11/01 | 1,128 | 1,131 | 1,111 | 1,116 | 67,500 |
| 2023/10/31 | 1,105 | 1,121 | 1,092 | 1,116 | 45,600 |
| 2023/10/30 | 1,120 | 1,128 | 1,102 | 1,110 | 43,600 |
| 2023/10/27 | 1,100 | 1,123 | 1,092 | 1,121 | 45,500 |
| 2023/10/26 | 1,104 | 1,111 | 1,093 | 1,100 | 64,200 |
| 2023/10/25 | 1,110 | 1,116 | 1,102 | 1,107 | 79,500 |
| 2023/10/24 | 1,088 | 1,101 | 1,060 | 1,098 | 130,300 |
| 2023/10/23 | 1,135 | 1,135 | 1,088 | 1,088 | 210,100 |
| 2023/10/20 | 1,142 | 1,156 | 1,132 | 1,149 | 53,000 |
| 2023/10/19 | 1,145 | 1,153 | 1,140 | 1,146 | 58,300 |
| 2023/10/18 | 1,153 | 1,159 | 1,146 | 1,152 | 52,400 |
| 2023/10/17 | 1,154 | 1,168 | 1,140 | 1,150 | 49,500 |
| 2023/10/16 | 1,150 | 1,157 | 1,142 | 1,144 | 38,300 |
| 2023/10/13 | 1,174 | 1,175 | 1,154 | 1,154 | 51,900 |
| 2023/10/12 | 1,177 | 1,180 | 1,164 | 1,176 | 42,500 |
| 2023/10/11 | 1,186 | 1,189 | 1,172 | 1,172 | 46,100 |
| 2023/10/10 | 1,164 | 1,183 | 1,164 | 1,177 | 69,500 |
| 2023/10/06 | 1,156 | 1,162 | 1,143 | 1,156 | 99,600 |
| 2023/10/05 | 1,153 | 1,175 | 1,141 | 1,155 | 109,600 |
| 2023/10/04 | 1,160 | 1,172 | 1,137 | 1,143 | 178,000 |
| 2023/10/03 | 1,232 | 1,232 | 1,182 | 1,182 | 110,800 |
| 2023/10/02 | 1,222 | 1,256 | 1,222 | 1,236 | 179,600 |
| 2023/09/29 | 1,263 | 1,263 | 1,213 | 1,222 | 121,900 |
| 2023/09/28 | 1,236 | 1,272 | 1,236 | 1,255 | 61,300 |
| 2023/09/27 | 1,250 | 1,254 | 1,239 | 1,245 | 87,000 |
| 2023/09/26 | 1,263 | 1,265 | 1,245 | 1,252 | 50,900 |
| 2023/09/25 | 1,264 | 1,268 | 1,253 | 1,258 | 58,200 |
| 2023/09/22 | 1,240 | 1,263 | 1,226 | 1,256 | 54,400 |
| 2023/09/21 | 1,256 | 1,266 | 1,245 | 1,245 | 58,900 |
| 2023/09/20 | 1,271 | 1,278 | 1,256 | 1,261 | 56,600 |
| 2023/09/19 | 1,270 | 1,279 | 1,260 | 1,271 | 65,100 |
| 2023/09/15 | 1,279 | 1,288 | 1,268 | 1,272 | 80,800 |
| 2023/09/14 | 1,260 | 1,279 | 1,248 | 1,277 | 72,800 |
| 2023/09/13 | 1,252 | 1,262 | 1,246 | 1,256 | 31,000 |
| 2023/09/12 | 1,260 | 1,264 | 1,245 | 1,253 | 35,700 |
| 2023/09/11 | 1,264 | 1,271 | 1,246 | 1,251 | 50,900 |
| 2023/09/08 | 1,253 | 1,268 | 1,247 | 1,256 | 42,300 |
| 2023/09/07 | 1,276 | 1,278 | 1,257 | 1,264 | 53,000 |
| 2023/09/06 | 1,287 | 1,289 | 1,270 | 1,271 | 79,600 |
| 2023/09/05 | 1,285 | 1,287 | 1,266 | 1,287 | 56,000 |
| 2023/09/04 | 1,255 | 1,281 | 1,250 | 1,281 | 94,900 |
| 2023/09/01 | 1,217 | 1,246 | 1,217 | 1,240 | 107,100 |
| 2023/08/31 | 1,254 | 1,264 | 1,212 | 1,217 | 219,600 |
| 2023/08/30 | 1,270 | 1,278 | 1,254 | 1,254 | 54,000 |
| 2023/08/29 | 1,250 | 1,270 | 1,250 | 1,266 | 42,800 |
| 2023/08/28 | 1,260 | 1,265 | 1,237 | 1,245 | 63,600 |
| 2023/08/25 | 1,235 | 1,244 | 1,230 | 1,241 | 41,500 |
| 2023/08/24 | 1,255 | 1,255 | 1,236 | 1,244 | 61,100 |
| 2023/08/23 | 1,213 | 1,254 | 1,212 | 1,254 | 65,000 |
| 2023/08/22 | 1,186 | 1,211 | 1,186 | 1,210 | 51,100 |
| 2023/08/21 | 1,169 | 1,190 | 1,168 | 1,185 | 52,100 |
| 2023/08/18 | 1,178 | 1,185 | 1,166 | 1,169 | 54,100 |
| 2023/08/17 | 1,188 | 1,193 | 1,159 | 1,185 | 102,100 |
| 2023/08/16 | 1,212 | 1,216 | 1,197 | 1,197 | 66,600 |
| 2023/08/15 | 1,229 | 1,237 | 1,218 | 1,220 | 83,900 |
| 2023/08/14 | 1,259 | 1,277 | 1,215 | 1,226 | 188,400 |
| 2023/08/10 | 1,194 | 1,224 | 1,181 | 1,223 | 135,400 |
| 2023/08/09 | 1,266 | 1,266 | 1,192 | 1,197 | 352,500 |
| 2023/08/08 | 1,303 | 1,304 | 1,282 | 1,286 | 61,000 |
| 2023/08/07 | 1,285 | 1,308 | 1,278 | 1,302 | 57,300 |
| 2023/08/04 | 1,269 | 1,293 | 1,266 | 1,291 | 53,800 |
| 2023/08/03 | 1,311 | 1,312 | 1,272 | 1,279 | 146,900 |
| 2023/08/02 | 1,332 | 1,343 | 1,313 | 1,320 | 74,500 |
| 2023/08/01 | 1,340 | 1,345 | 1,316 | 1,332 | 78,600 |
| 2023/07/31 | 1,322 | 1,340 | 1,322 | 1,336 | 81,000 |
| 2023/07/28 | 1,317 | 1,324 | 1,305 | 1,316 | 66,600 |
| 2023/07/27 | 1,324 | 1,325 | 1,313 | 1,321 | 20,300 |
| 2023/07/26 | 1,319 | 1,326 | 1,305 | 1,324 | 35,600 |
| 2023/07/25 | 1,327 | 1,330 | 1,307 | 1,316 | 49,000 |
| 2023/07/24 | 1,312 | 1,329 | 1,306 | 1,321 | 88,900 |
| 2023/07/21 | 1,296 | 1,302 | 1,286 | 1,299 | 31,000 |
| 2023/07/20 | 1,300 | 1,310 | 1,296 | 1,296 | 47,500 |
| 2023/07/19 | 1,290 | 1,301 | 1,276 | 1,300 | 79,100 |
| 2023/07/18 | 1,269 | 1,292 | 1,269 | 1,284 | 50,200 |
| 2023/07/14 | 1,264 | 1,273 | 1,258 | 1,269 | 38,400 |
| 2023/07/13 | 1,260 | 1,273 | 1,245 | 1,267 | 37,900 |
| 2023/07/12 | 1,269 | 1,270 | 1,248 | 1,259 | 56,600 |
| 2023/07/11 | 1,282 | 1,283 | 1,262 | 1,266 | 96,100 |
| 2023/07/10 | 1,303 | 1,305 | 1,280 | 1,284 | 40,700 |
| 2023/07/07 | 1,275 | 1,292 | 1,261 | 1,289 | 63,200 |
| 2023/07/06 | 1,335 | 1,335 | 1,276 | 1,285 | 178,800 |
| 2023/07/05 | 1,298 | 1,342 | 1,293 | 1,331 | 194,500 |
| 2023/07/04 | 1,287 | 1,306 | 1,285 | 1,295 | 103,100 |
| 2023/07/03 | 1,270 | 1,292 | 1,270 | 1,287 | 66,100 |
| 2023/06/30 | 1,279 | 1,286 | 1,265 | 1,268 | 56,700 |
| 2023/06/29 | 1,285 | 1,286 | 1,262 | 1,266 | 95,900 |
| 2023/06/28 | 1,266 | 1,279 | 1,262 | 1,278 | 46,700 |