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
2005/12/30 1,305 1,305 1,288 1,294 11,400
2005/12/29 1,289 1,310 1,288 1,310 21,400
2005/12/28 1,290 1,298 1,276 1,288 14,100
2005/12/27 1,250 1,299 1,236 1,289 35,500
2005/12/26 1,260 1,270 1,236 1,250 22,500
2005/12/22 1,274 1,274 1,250 1,260 16,400
2005/12/21 1,230 1,265 1,225 1,265 37,700
2005/12/20 1,239 1,250 1,228 1,236 18,700
2005/12/19 1,222 1,240 1,221 1,239 23,600
2005/12/16 1,220 1,230 1,215 1,222 28,100
2005/12/15 1,243 1,243 1,220 1,240 16,700
2005/12/14 1,295 1,295 1,220 1,235 42,100
2005/12/13 1,278 1,280 1,263 1,275 22,400
2005/12/12 1,279 1,280 1,261 1,269 39,600
2005/12/09 1,221 1,260 1,205 1,260 14,800
2005/12/08 1,230 1,232 1,223 1,224 15,100
2005/12/07 1,280 1,280 1,223 1,233 35,500
2005/12/06 1,300 1,300 1,275 1,282 38,000
2005/12/05 1,309 1,359 1,290 1,300 92,100
2005/12/02 1,221 1,279 1,218 1,269 58,800
2005/12/01 1,195 1,218 1,186 1,214 39,500
2005/11/30 1,163 1,189 1,162 1,185 29,900
2005/11/29 1,170 1,174 1,153 1,163 19,300
2005/11/28 1,158 1,180 1,152 1,166 37,000
2005/11/25 1,135 1,149 1,123 1,147 39,800
2005/11/24 1,112 1,141 1,111 1,135 29,800
2005/11/22 1,140 1,140 1,100 1,118 23,800
2005/11/21 1,164 1,164 1,115 1,140 33,500
2005/11/18 1,168 1,180 1,141 1,150 63,100
2005/11/17 1,125 1,148 1,117 1,148 39,800
2005/11/16 1,129 1,130 1,113 1,113 15,800
2005/11/15 1,139 1,140 1,123 1,130 13,000
2005/11/14 1,115 1,140 1,115 1,131 29,600
2005/11/11 1,108 1,118 1,101 1,110 19,900
2005/11/10 1,097 1,097 1,071 1,095 19,700
2005/11/09 1,103 1,110 1,095 1,100 16,300
2005/11/08 1,100 1,129 1,096 1,096 29,000
2005/11/07 1,100 1,130 1,082 1,082 34,900
2005/11/04 1,084 1,087 1,070 1,086 20,500
2005/11/02 1,059 1,080 1,056 1,070 20,300
2005/11/01 1,067 1,072 1,049 1,067 16,900
2005/10/31 1,051 1,075 1,036 1,052 19,900
2005/10/28 1,035 1,044 1,025 1,044 4,200
2005/10/27 1,054 1,054 1,030 1,040 11,100
2005/10/26 1,025 1,055 1,025 1,055 8,900
2005/10/25 1,027 1,034 1,022 1,024 9,100
2005/10/24 1,023 1,029 1,011 1,021 19,300
2005/10/21 1,074 1,074 1,008 1,040 34,100
2005/10/20 1,080 1,085 1,072 1,072 7,700
2005/10/19 1,072 1,079 1,063 1,070 6,700
2005/10/18 1,070 1,085 1,067 1,070 16,200
2005/10/17 1,110 1,111 1,060 1,078 18,500
2005/10/14 1,112 1,112 1,095 1,111 11,600
2005/10/13 1,134 1,134 1,092 1,109 22,600
2005/10/12 1,100 1,125 1,099 1,114 35,600
2005/10/11 1,097 1,100 1,083 1,094 11,700
2005/10/07 1,050 1,084 1,050 1,072 16,300
2005/10/06 1,115 1,115 1,075 1,085 15,900
2005/10/05 1,080 1,099 1,071 1,099 18,100
2005/10/04 1,118 1,120 1,080 1,090 51,100
2005/10/03 1,200 1,200 1,125 1,133 49,500
2005/09/30 1,157 1,245 1,120 1,174 171,900
2005/09/29 1,016 1,120 1,012 1,100 96,300
2005/09/28 1,024 1,024 1,006 1,008 14,600
2005/09/27 1,012 1,029 1,005 1,015 13,400
2005/09/26 1,030 1,030 1,002 1,005 15,300
2005/09/22 1,040 1,040 1,020 1,030 11,100
2005/09/21 1,045 1,050 1,030 1,045 32,300
2005/09/20 1,025 1,045 1,016 1,030 27,500
2005/09/16 1,013 1,020 1,000 1,019 15,500
2005/09/15 996 1,005 987 995 25,600
2005/09/14 990 994 980 986 5,300
2005/09/13 995 1,000 989 990 11,400
2005/09/12 982 992 975 985 2,800
2005/09/09 965 966 956 965 9,900
2005/09/08 985 990 965 965 9,500
2005/09/07 999 1,000 985 985 7,100
2005/09/06 992 1,010 980 980 24,300
2005/09/05 978 990 978 990 10,500
2005/09/02 981 989 970 975 26,500
2005/09/01 985 991 976 990 6,700
2005/08/31 986 1,005 980 994 10,200
2005/08/30 987 1,003 978 996 11,100
2005/08/29 1,017 1,017 999 1,007 6,600
2005/08/26 1,010 1,020 1,010 1,019 8,900
2005/08/25 1,009 1,009 989 1,008 28,000
2005/08/24 1,031 1,044 1,004 1,020 28,800
2005/08/23 998 1,046 998 1,032 70,200
2005/08/22 989 997 983 997 14,400
2005/08/19 997 998 967 989 29,000
2005/08/18 950 999 950 996 89,300
2005/08/17 911 950 911 948 25,400
2005/08/16 915 923 903 915 7,900
2005/08/15 906 920 903 914 5,800
2005/08/12 928 929 915 916 5,000
2005/08/11 924 930 915 929 17,700
2005/08/10 900 915 900 915 7,700
2005/08/09 906 910 895 910 3,700
2005/08/08 881 896 876 886 16,000
2005/08/05 900 905 880 905 8,800
2005/08/04 919 919 893 905 21,900
2005/08/03 930 935 921 930 7,000
2005/08/02 950 950 932 939 19,900
2005/08/01 945 945 931 944 25,600
2005/07/29 938 943 921 936 15,900
2005/07/28 906 920 900 920 28,400
2005/07/27 895 900 895 900 7,300
2005/07/26 900 900 890 896 6,000
2005/07/25 903 905 885 885 16,800
2005/07/22 903 905 895 900 10,900
2005/07/21 897 903 893 903 10,500
2005/07/20 897 905 890 890 19,800
2005/07/19 910 910 900 907 15,800
2005/07/15 920 920 911 911 14,200
2005/07/14 915 921 911 918 10,600
2005/07/13 896 925 896 925 14,400
2005/07/12 911 912 895 907 16,900
2005/07/11 935 939 901 912 13,900
2005/07/08 939 939 931 932 2,500
2005/07/07 930 935 930 935 5,300
2005/07/06 945 946 935 938 6,600
2005/07/05 960 960 940 940 22,000
2005/07/04 935 958 927 957 31,000
2005/07/01 930 936 921 925 16,700
2005/06/30 899 911 895 910 27,300
2005/06/29 890 895 886 894 10,900
2005/06/28 874 890 874 890 12,200
2005/06/27 900 909 880 880 17,400
2005/06/24 875 909 873 890 26,500
2005/06/23 893 893 872 876 23,200
2005/06/22 900 900 870 890 40,600
2005/06/21 904 912 901 902 29,900
2005/06/20 902 916 900 913 32,800
2005/06/17 953 957 869 944 53,100
2005/06/16 975 975 953 955 24,200
2005/06/15 1,010 1,010 970 977 18,600
2005/06/14 998 1,007 998 999 17,100
2005/06/13 972 992 970 989 15,000
2005/06/10 957 972 953 971 25,200
2005/06/09 975 975 956 960 16,800
2005/06/08 963 976 959 962 21,500
2005/06/07 964 968 956 960 28,600
2005/06/06 964 965 956 963 26,500
2005/06/03 966 979 953 963 64,200
2005/06/02 1,010 1,010 997 1,006 15,200
2005/06/01 1,020 1,021 997 1,014 19,300
2005/05/31 995 1,007 994 1,007 10,000
2005/05/30 1,002 1,015 993 1,000 13,500
2005/05/27 1,002 1,016 990 1,005 19,800
2005/05/26 1,020 1,029 990 992 18,600
2005/05/25 1,055 1,055 991 1,001 26,200
2005/05/24 1,138 1,190 1,050 1,050 53,800
2005/05/23 1,179 1,199 1,070 1,135 77,800
2005/05/20 1,010 1,200 1,010 1,159 69,100
2005/05/19 991 1,040 991 1,019 24,200
2005/05/18 1,000 1,000 970 988 30,900
2005/05/17 1,080 1,092 990 1,019 42,200
2005/05/16 1,109 1,110 1,078 1,080 21,900
2005/05/13 1,120 1,140 1,101 1,125 14,400
2005/05/12 1,200 1,200 1,150 1,151 14,900
2005/05/11 1,190 1,195 1,172 1,184 8,500
2005/05/10 1,240 1,240 1,185 1,185 18,000
2005/05/09 1,210 1,230 1,202 1,223 10,700
2005/05/06 1,201 1,210 1,195 1,200 23,600
2005/05/02 1,190 1,199 1,180 1,191 29,700
2005/04/28 1,102 1,177 1,076 1,140 44,900
2005/04/27 1,121 1,122 1,100 1,120 9,600
2005/04/26 1,149 1,149 1,100 1,135 8,500
2005/04/25 1,145 1,159 1,130 1,154 9,500
2005/04/22 1,145 1,146 1,116 1,145 17,600
2005/04/21 1,116 1,120 1,085 1,105 22,500
2005/04/20 1,150 1,180 1,116 1,130 25,300
2005/04/19 1,071 1,140 1,071 1,130 17,800
2005/04/18 1,101 1,101 1,050 1,080 26,800
2005/04/15 1,150 1,150 1,111 1,139 19,400
2005/04/14 1,127 1,180 1,127 1,164 13,000
2005/04/13 1,180 1,190 1,150 1,167 23,800
2005/04/12 1,190 1,193 1,151 1,175 19,700
2005/04/11 1,200 1,210 1,192 1,210 9,600
2005/04/08 1,230 1,230 1,188 1,215 13,000
2005/04/07 1,210 1,235 1,190 1,210 18,700
2005/04/06 1,245 1,245 1,181 1,209 36,700
2005/04/05 1,290 1,298 1,205 1,249 33,000
2005/04/04 1,312 1,370 1,250 1,250 101,400
2005/04/01 1,170 1,320 1,150 1,300 117,400
2005/03/31 1,102 1,160 1,076 1,145 63,000
2005/03/30 1,115 1,135 1,077 1,082 60,000
2005/03/29 1,190 1,190 1,102 1,155 56,000
2005/03/28 1,260 1,260 1,156 1,195 49,000
2005/03/25 1,309 1,310 1,263 1,280 22,000
2005/03/24 1,319 1,339 1,290 1,310 19,000
2005/03/23 1,300 1,305 1,240 1,305 32,000
2005/03/22 1,322 1,322 1,300 1,300 41,000
2005/03/18 1,274 1,340 1,262 1,317 60,000
2005/03/17 1,289 1,320 1,240 1,254 116,000
2005/03/16 1,420 1,420 1,330 1,330 67,000
2005/03/15 1,450 1,500 1,420 1,430 44,000
2005/03/14 1,430 1,449 1,351 1,418 112,000
2005/03/11 1,576 1,639 1,480 1,500 192,000
2005/03/10 1,474 1,670 1,401 1,571 315,000
2005/03/09 1,295 1,475 1,257 1,475 223,000
2005/03/08 1,240 1,280 1,150 1,275 94,000
2005/03/07 1,187 1,293 1,185 1,226 177,000
2005/03/04 1,081 1,147 1,075 1,147 85,000
2005/03/03 1,053 1,070 1,030 1,065 57,000
2005/03/02 1,040 1,060 1,030 1,055 66,000
2005/03/01 970 1,065 970 1,005 93,000
2005/02/28 975 976 960 970 18,000
2005/02/25 965 970 952 970 21,000
2005/02/24 972 975 961 965 27,000
2005/02/23 960 973 937 971 21,000
2005/02/22 960 980 960 975 53,000
2005/02/21 937 970 937 960 32,000
2005/02/18 929 935 927 935 7,000
2005/02/17 945 945 925 939 22,000
2005/02/16 969 969 948 955 78,000
2005/02/15 985 990 950 970 69,000
2005/02/14 942 977 938 977 95,000
2005/02/10 952 952 924 932 83,000
2005/02/09 937 940 923 940 78,000
2005/02/08 866 958 860 937 327,000
2005/02/07 879 883 850 860 148,000
2005/02/04 865 900 853 869 531,000
2005/02/03 742 835 742 835 112,000
2005/02/02 730 735 726 735 20,000
2005/02/01 727 733 718 730 24,000
2005/01/31 718 727 717 727 17,000
2005/01/28 719 719 711 717 6,000
2005/01/27 715 719 712 719 8,000
2005/01/26 725 725 720 720 5,000
2005/01/25 726 726 715 725 9,000
2005/01/24 722 727 720 727 12,000
2005/01/21 719 725 718 724 11,000
2005/01/20 719 723 716 723 15,000
2005/01/19 723 725 715 725 13,000
2005/01/18 728 729 721 725 17,000
2005/01/17 730 744 723 728 15,000
2005/01/14 715 721 715 720 11,000
2005/01/13 727 727 715 720 11,000
2005/01/12 730 730 717 728 23,000
2005/01/11 735 735 725 730 26,000
2005/01/07 725 734 715 725 21,000
2005/01/06 718 722 709 722 23,000
2005/01/05 715 722 710 710 19,000
2005/01/04 714 720 707 719 10,000

このページの先頭へ