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

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
2026/09/24 1,287 1,299 1,280 1,294 62,500
2026/09/18 1,267 1,278 1,255 1,269 49,800
2026/09/17 1,244 1,269 1,244 1,256 39,500
2026/09/16 1,242 1,261 1,236 1,242 59,800
2026/09/15 1,213 1,244 1,213 1,227 51,200
2026/09/14 1,197 1,235 1,195 1,230 47,000
2026/09/11 1,203 1,235 1,194 1,209 41,000
2026/09/10 1,226 1,233 1,210 1,230 42,500
2026/09/09 1,234 1,254 1,228 1,234 45,800
2026/09/08 1,289 1,290 1,234 1,234 72,100
2026/09/07 1,292 1,309 1,281 1,289 30,800
2026/09/04 1,290 1,296 1,270 1,292 37,600
2026/09/03 1,244 1,297 1,233 1,288 70,700
2026/09/02 1,301 1,302 1,243 1,249 127,700
2026/09/01 1,315 1,331 1,308 1,320 60,300
2026/08/31 1,275 1,326 1,269 1,321 138,100
2026/08/28 1,241 1,282 1,240 1,274 65,700
2026/08/27 1,237 1,269 1,237 1,247 58,300
2026/08/26 1,200 1,232 1,195 1,223 68,000
2026/08/25 1,218 1,224 1,193 1,200 37,100
2026/08/24 1,212 1,229 1,206 1,212 63,200
2026/08/21 1,192 1,226 1,192 1,212 65,300
2026/08/20 1,187 1,215 1,184 1,208 63,800
2026/08/19 1,213 1,214 1,177 1,186 167,000
2026/08/18 1,259 1,259 1,226 1,235 97,800
2026/08/17 1,290 1,297 1,247 1,254 90,200
2026/08/14 1,265 1,296 1,252 1,284 77,400
2026/08/13 1,271 1,280 1,244 1,275 84,200
2026/08/12 1,226 1,299 1,210 1,288 171,100
2026/08/10 1,179 1,239 1,158 1,227 222,400
2026/08/07 1,177 1,194 990 1,124 463,100
2026/08/06 1,135 1,191 1,133 1,177 152,100
2026/08/05 1,095 1,144 1,089 1,140 98,700
2026/08/04 1,047 1,095 1,045 1,091 91,700
2026/08/03 1,014 1,045 992 1,044 92,700
2026/07/31 1,013 1,033 1,006 1,025 46,900
2026/07/30 1,010 1,021 1,002 1,013 27,600
2026/07/29 1,012 1,025 995 1,013 52,900
2026/07/28 1,024 1,029 1,002 1,011 67,000
2026/07/27 1,024 1,035 1,015 1,034 33,200
2026/07/24 1,017 1,028 1,008 1,024 49,000
2026/07/23 1,013 1,035 1,007 1,025 54,400
2026/07/22 998 1,017 996 1,012 73,400
2026/07/21 994 998 977 998 58,600
2026/07/17 984 1,002 978 987 79,300
2026/07/16 989 999 983 986 30,000
2026/07/15 992 1,000 982 993 38,700
2026/07/14 982 993 981 992 25,900
2026/07/13 989 1,009 982 984 58,800
2026/07/10 987 1,000 986 988 38,900
2026/07/09 980 995 980 989 17,300
2026/07/08 994 1,003 978 980 48,500
2026/07/07 1,003 1,005 986 995 49,800
2026/07/06 989 1,002 979 1,002 32,400
2026/07/03 969 990 966 990 36,400
2026/07/02 962 980 962 968 16,400
2026/07/01 967 977 951 962 23,400
2026/06/30 979 980 964 972 21,600
2026/06/29 981 1,001 964 974 36,900
2026/06/26 988 989 955 970 36,500
2026/06/25 999 1,000 983 988 29,300
2026/06/24 986 1,009 985 999 53,100
2026/06/23 1,000 1,004 981 986 33,900
2026/06/22 1,002 1,010 985 999 41,100
2026/06/19 1,010 1,012 979 995 65,600
2026/06/18 963 1,008 963 1,008 159,000
2026/06/17 945 962 934 961 73,200
2026/06/16 947 947 923 935 25,300
2026/06/15 948 955 934 947 41,200
2026/06/12 938 949 916 933 50,800
2026/06/11 926 928 898 923 68,500
2026/06/10 940 950 926 939 45,500
2026/06/09 949 970 932 940 85,900
2026/06/08 970 970 920 943 185,400
2026/06/05 951 995 947 994 98,500
2026/06/04 920 959 911 948 113,900
2026/06/03 933 941 922 927 63,000
2026/06/02 939 939 900 933 59,900
2026/06/01 914 945 914 944 79,300
2026/05/29 919 925 909 914 57,900
2026/05/28 917 917 895 916 54,300
2026/05/27 899 920 880 917 95,700
2026/05/26 889 898 878 897 41,500
2026/05/25 920 920 880 887 111,700
2026/05/22 880 895 879 890 47,200
2026/05/21 870 885 862 884 65,600
2026/05/20 863 871 853 860 97,400
2026/05/19 857 895 846 875 105,400
2026/05/18 848 865 828 850 83,700
2026/05/15 851 883 807 850 527,100
2026/05/14 925 925 925 925 97,600
2026/05/13 720 775 716 775 122,500
2026/05/12 715 719 709 715 10,400
2026/05/11 712 718 710 714 9,700
2026/05/08 710 715 707 712 11,800
2026/05/07 707 715 707 710 10,300
2026/05/01 706 715 702 714 10,600
2026/04/30 707 715 698 708 17,700
2026/04/28 701 716 698 715 173,300
2026/04/27 708 708 699 699 23,600
2026/04/24 719 719 703 708 27,600
2026/04/23 715 725 706 716 28,800
2026/04/22 721 724 713 715 21,400
2026/04/21 727 730 718 720 15,600
2026/04/20 726 734 724 726 10,300
2026/04/17 732 732 724 726 11,800
2026/04/16 726 739 726 732 10,300
2026/04/15 727 732 724 727 14,300
2026/04/14 722 729 719 728 14,900
2026/04/13 727 733 719 725 17,600
2026/04/10 736 741 731 739 21,200
2026/04/09 733 738 726 736 27,100
2026/04/08 723 734 723 733 26,500
2026/04/07 716 728 716 723 13,400
2026/04/06 715 729 715 720 30,600
2026/04/03 715 729 715 722 14,200
2026/03/27 720 745 720 741 39,500
2026/03/26 730 740 713 720 53,900
2026/03/25 732 734 725 730 41,700
2026/03/24 728 728 712 725 59,800
2026/03/23 730 731 702 717 263,200
2026/03/19 890 890 800 805 73,800
2026/03/18 870 895 870 894 29,700
2026/03/17 859 870 859 867 14,700
2026/03/16 844 860 844 859 10,400
2026/03/13 846 856 842 848 24,100
2026/03/12 865 866 849 853 11,000
2026/03/11 863 874 860 860 14,700
2026/03/10 840 866 839 864 14,000
2026/03/09 862 862 824 835 40,100
2026/03/06 869 874 852 874 21,400
2026/03/05 842 875 836 870 47,900
2026/03/04 839 845 800 812 75,300
2026/03/03 881 889 837 845 51,000
2026/03/02 877 895 868 882 42,400
2026/02/27 860 879 858 877 45,100
2026/02/26 855 859 850 856 13,400
2026/02/25 854 857 843 855 18,200
2026/02/24 849 854 838 846 47,100
2026/02/20 842 850 842 849 10,200
2026/02/19 851 854 847 850 9,200
2026/02/18 835 851 835 851 16,400
2026/02/17 836 849 833 843 15,700
2026/02/16 840 844 830 840 17,100
2026/02/13 839 847 832 834 30,500
2026/02/12 845 856 845 853 17,500
2026/02/10 837 853 837 845 14,000
2026/02/09 834 838 825 837 37,800
2026/02/06 839 839 806 827 71,300
2026/02/05 858 864 826 839 72,900
2026/02/04 841 855 836 855 30,300
2026/02/03 840 842 834 842 12,900
2026/02/02 844 846 832 832 23,000
2026/01/30 841 844 833 841 18,700
2026/01/29 830 841 826 839 21,200
2026/01/28 834 836 827 835 30,800
2026/01/27 840 844 834 834 10,300
2026/01/26 852 852 836 838 30,000
2026/01/23 854 856 846 852 21,800
2026/01/22 844 854 844 850 19,800
2026/01/21 839 852 835 845 40,800
2026/01/20 872 872 842 844 41,200
2026/01/19 845 880 831 875 90,200
2026/01/16 893 893 842 849 109,500
2026/01/15 850 894 850 891 172,000
2026/01/14 842 855 842 846 54,500
2026/01/13 839 850 838 842 84,200
2026/01/09 832 839 830 835 30,300
2026/01/08 821 838 821 832 34,600
2026/01/07 811 836 810 836 74,600
2026/01/06 797 809 797 808 45,700
2026/01/05 790 795 785 795 32,700
2025/12/30 782 790 781 787 48,800
2025/12/29 763 783 763 783 52,300
2025/12/26 763 767 758 762 35,400
2025/12/25 737 763 732 763 95,900
2025/12/24 730 735 729 733 48,500
2025/12/23 728 730 727 730 24,300
2025/12/22 727 728 724 727 54,200
2025/12/19 724 727 722 726 32,200
2025/12/18 725 726 719 723 70,400
2025/12/17 725 727 723 727 37,600
2025/12/16 723 727 722 724 48,100
2025/12/15 730 730 723 725 39,800
2025/12/12 735 735 724 727 35,900
2025/12/11 728 730 724 724 44,700
2025/12/10 732 734 726 726 30,800
2025/12/09 737 737 728 732 31,700
2025/12/08 740 740 737 737 11,000
2025/12/05 741 744 739 739 11,400
2025/12/04 741 745 740 742 9,300
2025/12/03 748 748 740 743 16,300
2025/12/02 750 752 743 743 23,000
2025/12/01 755 758 750 753 13,200
2025/11/28 752 757 752 755 27,900
2025/11/27 754 755 751 751 10,000
2025/11/26 750 755 750 754 12,700
2025/11/25 753 753 748 750 12,600
2025/11/21 748 750 741 749 15,500
2025/11/20 748 753 744 748 11,400

このページの先頭へ