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 |
---|---|---|---|---|---|
2014/12/30 | 331 | 337 | 331 | 337 | 12,000 |
2014/12/29 | 333 | 338 | 331 | 332 | 26,500 |
2014/12/26 | 320 | 325 | 320 | 325 | 12,600 |
2014/12/25 | 321 | 323 | 317 | 319 | 40,800 |
2014/12/24 | 328 | 328 | 320 | 321 | 30,700 |
2014/12/22 | 329 | 329 | 325 | 328 | 3,800 |
2014/12/19 | 326 | 329 | 325 | 329 | 9,600 |
2014/12/18 | 323 | 325 | 320 | 325 | 10,900 |
2014/12/17 | 317 | 323 | 317 | 321 | 15,000 |
2014/12/16 | 325 | 326 | 317 | 319 | 36,400 |
2014/12/15 | 333 | 333 | 325 | 325 | 33,200 |
2014/12/12 | 332 | 333 | 331 | 332 | 3,400 |
2014/12/11 | 328 | 331 | 326 | 330 | 8,700 |
2014/12/10 | 330 | 336 | 328 | 329 | 31,000 |
2014/12/09 | 342 | 342 | 335 | 335 | 21,100 |
2014/12/08 | 341 | 345 | 339 | 342 | 13,900 |
2014/12/05 | 342 | 343 | 338 | 341 | 13,800 |
2014/12/04 | 350 | 350 | 340 | 344 | 21,400 |
2014/12/03 | 350 | 350 | 341 | 346 | 24,500 |
2014/12/02 | 344 | 352 | 343 | 349 | 30,500 |
2014/12/01 | 341 | 353 | 341 | 348 | 31,200 |
2014/11/28 | 347 | 347 | 338 | 347 | 14,100 |
2014/11/27 | 345 | 350 | 344 | 347 | 14,500 |
2014/11/26 | 345 | 358 | 339 | 347 | 57,100 |
2014/11/25 | 329 | 344 | 329 | 343 | 31,600 |
2014/11/21 | 332 | 332 | 324 | 328 | 51,500 |
2014/11/20 | 332 | 336 | 330 | 335 | 11,400 |
2014/11/19 | 335 | 335 | 330 | 331 | 3,200 |
2014/11/18 | 333 | 333 | 330 | 331 | 10,600 |
2014/11/17 | 333 | 333 | 329 | 332 | 5,300 |
2014/11/14 | 329 | 337 | 329 | 332 | 12,900 |
2014/11/13 | 329 | 336 | 323 | 330 | 7,600 |
2014/11/12 | 339 | 339 | 329 | 329 | 30,600 |
2014/11/11 | 336 | 339 | 333 | 338 | 21,500 |
2014/11/10 | 336 | 340 | 335 | 340 | 27,500 |
2014/11/07 | 340 | 345 | 336 | 339 | 17,600 |
2014/11/06 | 349 | 350 | 338 | 340 | 30,500 |
2014/11/05 | 346 | 360 | 338 | 345 | 104,500 |
2014/11/04 | 340 | 344 | 332 | 335 | 45,500 |
2014/10/31 | 326 | 339 | 319 | 328 | 99,900 |
2014/10/30 | 310 | 377 | 306 | 333 | 445,400 |
2014/10/29 | 309 | 310 | 304 | 306 | 21,200 |
2014/10/28 | 315 | 315 | 304 | 310 | 22,500 |
2014/10/27 | 315 | 315 | 309 | 313 | 11,300 |
2014/10/24 | 319 | 324 | 313 | 313 | 22,600 |
2014/10/23 | 317 | 323 | 316 | 319 | 7,300 |
2014/10/22 | 321 | 324 | 317 | 319 | 6,500 |
2014/10/21 | 324 | 325 | 315 | 324 | 7,300 |
2014/10/20 | 316 | 324 | 315 | 324 | 2,600 |
2014/10/17 | 308 | 313 | 307 | 312 | 1,900 |
2014/10/16 | 305 | 310 | 303 | 308 | 10,300 |
2014/10/15 | 310 | 315 | 310 | 313 | 12,600 |
2014/10/14 | 319 | 319 | 312 | 312 | 17,600 |
2014/10/10 | 334 | 336 | 323 | 330 | 24,800 |
2014/10/09 | 343 | 347 | 341 | 341 | 500 |
2014/10/08 | 338 | 345 | 338 | 345 | 3,500 |
2014/10/07 | 342 | 348 | 342 | 348 | 1,000 |
2014/10/06 | 345 | 347 | 344 | 347 | 2,200 |
2014/10/03 | 336 | 344 | 336 | 341 | 5,300 |
2014/10/02 | 346 | 346 | 339 | 339 | 17,800 |
2014/10/01 | 353 | 355 | 350 | 350 | 8,300 |
2014/09/30 | 359 | 359 | 353 | 356 | 10,400 |
2014/09/29 | 358 | 362 | 358 | 359 | 13,400 |
2014/09/26 | 351 | 357 | 351 | 357 | 7,400 |
2014/09/25 | 360 | 360 | 355 | 358 | 15,700 |
2014/09/24 | 360 | 365 | 358 | 360 | 22,600 |
2014/09/22 | 362 | 367 | 358 | 367 | 17,600 |
2014/09/19 | 367 | 367 | 358 | 365 | 22,700 |
2014/09/18 | 364 | 367 | 362 | 366 | 5,900 |
2014/09/17 | 365 | 368 | 358 | 367 | 14,400 |
2014/09/16 | 362 | 364 | 352 | 360 | 21,600 |
2014/09/12 | 369 | 372 | 360 | 361 | 35,000 |
2014/09/11 | 370 | 377 | 370 | 372 | 10,100 |
2014/09/10 | 370 | 372 | 366 | 369 | 8,900 |
2014/09/09 | 370 | 372 | 361 | 370 | 5,100 |
2014/09/08 | 370 | 372 | 366 | 372 | 5,700 |
2014/09/05 | 372 | 372 | 365 | 365 | 15,700 |
2014/09/04 | 366 | 370 | 364 | 365 | 19,700 |
2014/09/03 | 364 | 367 | 362 | 366 | 14,900 |
2014/09/02 | 357 | 364 | 356 | 364 | 13,300 |
2014/09/01 | 355 | 361 | 353 | 361 | 10,000 |
2014/08/29 | 358 | 363 | 351 | 358 | 12,900 |
2014/08/28 | 360 | 360 | 352 | 357 | 12,000 |
2014/08/27 | 363 | 363 | 347 | 360 | 24,700 |
2014/08/26 | 365 | 368 | 356 | 363 | 27,100 |
2014/08/25 | 348 | 365 | 348 | 364 | 27,700 |
2014/08/22 | 345 | 348 | 344 | 348 | 7,800 |
2014/08/21 | 349 | 350 | 344 | 348 | 13,300 |
2014/08/20 | 350 | 350 | 345 | 349 | 18,700 |
2014/08/19 | 346 | 353 | 346 | 348 | 24,000 |
2014/08/18 | 349 | 353 | 346 | 346 | 9,700 |
2014/08/15 | 349 | 351 | 341 | 351 | 6,100 |
2014/08/14 | 348 | 353 | 339 | 349 | 18,800 |
2014/08/13 | 350 | 352 | 345 | 349 | 4,300 |
2014/08/12 | 347 | 355 | 346 | 351 | 19,700 |
2014/08/11 | 346 | 348 | 341 | 348 | 17,500 |
2014/08/08 | 341 | 344 | 330 | 340 | 47,000 |
2014/08/07 | 350 | 354 | 341 | 344 | 51,600 |
2014/08/06 | 365 | 365 | 355 | 355 | 30,000 |
2014/08/05 | 370 | 376 | 365 | 365 | 28,000 |
2014/08/04 | 375 | 383 | 360 | 380 | 47,400 |
2014/08/01 | 381 | 389 | 380 | 385 | 24,200 |
2014/07/31 | 389 | 394 | 388 | 388 | 29,900 |
2014/07/30 | 397 | 397 | 388 | 394 | 17,800 |
2014/07/29 | 391 | 396 | 391 | 394 | 4,600 |
2014/07/28 | 390 | 397 | 390 | 392 | 21,600 |
2014/07/25 | 392 | 398 | 388 | 394 | 27,400 |
2014/07/24 | 389 | 392 | 383 | 389 | 22,300 |
2014/07/23 | 396 | 396 | 390 | 393 | 16,900 |
2014/07/22 | 392 | 395 | 386 | 391 | 25,200 |
2014/07/18 | 392 | 393 | 385 | 392 | 27,300 |
2014/07/17 | 396 | 398 | 389 | 396 | 55,100 |
2014/07/16 | 388 | 388 | 381 | 385 | 21,900 |
2014/07/15 | 380 | 393 | 379 | 386 | 81,600 |
2014/07/14 | 366 | 376 | 361 | 373 | 28,700 |
2014/07/11 | 362 | 368 | 361 | 365 | 36,900 |
2014/07/10 | 382 | 385 | 367 | 368 | 71,800 |
2014/07/09 | 390 | 393 | 377 | 385 | 38,100 |
2014/07/08 | 398 | 401 | 391 | 398 | 54,700 |
2014/07/07 | 382 | 406 | 382 | 398 | 76,400 |
2014/07/04 | 377 | 390 | 376 | 384 | 93,400 |
2014/07/03 | 378 | 378 | 373 | 374 | 13,700 |
2014/07/02 | 381 | 383 | 376 | 378 | 10,300 |
2014/07/01 | 378 | 379 | 373 | 376 | 23,200 |
2014/06/30 | 366 | 373 | 361 | 370 | 21,200 |
2014/06/27 | 375 | 378 | 362 | 365 | 34,900 |
2014/06/26 | 374 | 376 | 371 | 371 | 12,400 |
2014/06/25 | 369 | 372 | 368 | 371 | 11,100 |
2014/06/24 | 369 | 380 | 369 | 370 | 15,600 |
2014/06/23 | 371 | 376 | 370 | 372 | 20,900 |
2014/06/20 | 373 | 379 | 367 | 370 | 29,100 |
2014/06/19 | 380 | 382 | 373 | 374 | 20,900 |
2014/06/18 | 374 | 386 | 373 | 379 | 25,600 |
2014/06/17 | 369 | 376 | 367 | 373 | 43,700 |
2014/06/16 | 385 | 389 | 377 | 377 | 48,100 |
2014/06/13 | 377 | 390 | 377 | 386 | 29,300 |
2014/06/12 | 377 | 384 | 370 | 383 | 27,400 |
2014/06/11 | 373 | 380 | 368 | 377 | 41,000 |
2014/06/10 | 386 | 388 | 365 | 380 | 59,000 |
2014/06/09 | 383 | 397 | 383 | 389 | 112,600 |
2014/06/06 | 351 | 390 | 351 | 377 | 223,500 |
2014/06/05 | 353 | 353 | 344 | 345 | 27,700 |
2014/06/04 | 355 | 357 | 346 | 349 | 35,900 |
2014/06/03 | 355 | 360 | 350 | 354 | 112,700 |
2014/06/02 | 346 | 357 | 342 | 354 | 87,500 |
2014/05/30 | 341 | 341 | 329 | 338 | 22,600 |
2014/05/29 | 334 | 347 | 322 | 341 | 46,400 |
2014/05/28 | 336 | 340 | 331 | 334 | 16,800 |
2014/05/27 | 331 | 338 | 326 | 338 | 31,800 |
2014/05/26 | 335 | 335 | 316 | 333 | 81,200 |
2014/05/23 | 337 | 341 | 327 | 335 | 43,800 |
2014/05/22 | 339 | 347 | 319 | 334 | 60,400 |
2014/05/21 | 325 | 335 | 318 | 331 | 20,500 |
2014/05/20 | 317 | 354 | 316 | 330 | 99,400 |
2014/05/19 | 322 | 324 | 309 | 309 | 15,400 |
2014/05/16 | 333 | 333 | 319 | 321 | 51,700 |
2014/05/15 | 338 | 343 | 332 | 336 | 38,500 |
2014/05/14 | 350 | 355 | 340 | 341 | 53,500 |
2014/05/13 | 360 | 362 | 348 | 356 | 130,500 |
2014/05/12 | 348 | 350 | 335 | 344 | 135,400 |
2014/05/09 | 321 | 333 | 321 | 325 | 48,500 |
2014/05/08 | 309 | 319 | 303 | 317 | 31,200 |
2014/05/07 | 303 | 311 | 303 | 308 | 10,200 |
2014/05/02 | 308 | 315 | 303 | 305 | 44,000 |
2014/05/01 | 305 | 313 | 302 | 310 | 23,300 |
2014/04/30 | 309 | 327 | 303 | 313 | 70,900 |
2014/04/28 | 311 | 317 | 307 | 317 | 10,600 |
2014/04/25 | 325 | 330 | 309 | 313 | 49,100 |
2014/04/24 | 323 | 340 | 310 | 325 | 66,400 |
2014/04/23 | 321 | 327 | 313 | 318 | 31,800 |
2014/04/22 | 330 | 336 | 313 | 313 | 74,800 |
2014/04/21 | 341 | 348 | 313 | 328 | 145,300 |
2014/04/18 | 303 | 340 | 298 | 326 | 207,800 |
2014/04/17 | 299 | 308 | 299 | 299 | 39,300 |
2014/04/16 | 301 | 301 | 292 | 295 | 31,700 |
2014/04/15 | 294 | 308 | 293 | 305 | 50,100 |
2014/04/14 | 285 | 295 | 278 | 293 | 12,400 |
2014/04/11 | 270 | 285 | 268 | 285 | 31,700 |
2014/04/10 | 290 | 292 | 274 | 286 | 8,000 |
2014/04/09 | 290 | 290 | 284 | 288 | 24,000 |
2014/04/08 | 292 | 292 | 282 | 287 | 6,900 |
2014/04/07 | 287 | 287 | 276 | 284 | 20,200 |
2014/04/04 | 290 | 290 | 285 | 290 | 9,900 |
2014/04/03 | 281 | 292 | 281 | 291 | 12,400 |
2014/04/02 | 280 | 283 | 278 | 281 | 13,700 |
2014/04/01 | 273 | 280 | 273 | 276 | 10,300 |
2014/03/31 | 274 | 274 | 271 | 272 | 13,000 |
2014/03/28 | 270 | 279 | 270 | 272 | 6,900 |
2014/03/27 | 266 | 280 | 266 | 273 | 5,100 |
2014/03/26 | 270 | 270 | 270 | 270 | 100 |
2014/03/25 | 278 | 278 | 269 | 275 | 8,500 |
2014/03/24 | 266 | 279 | 266 | 279 | 5,100 |
2014/03/20 | 271 | 272 | 265 | 265 | 11,800 |
2014/03/19 | 277 | 277 | 270 | 270 | 5,800 |
2014/03/18 | 271 | 272 | 270 | 271 | 10,000 |
2014/03/17 | 266 | 270 | 265 | 270 | 2,900 |
2014/03/14 | 268 | 271 | 266 | 271 | 9,300 |
2014/03/13 | 274 | 274 | 269 | 273 | 7,800 |
2014/03/12 | 278 | 278 | 271 | 275 | 3,600 |
2014/03/11 | 277 | 280 | 277 | 280 | 5,900 |
2014/03/10 | 275 | 277 | 274 | 274 | 10,800 |
2014/03/07 | 279 | 280 | 275 | 279 | 20,900 |
2014/03/06 | 277 | 278 | 273 | 278 | 19,600 |
2014/03/05 | 272 | 278 | 272 | 276 | 800 |
2014/03/04 | 276 | 276 | 269 | 269 | 700 |
2014/03/03 | 272 | 272 | 265 | 268 | 12,500 |
2014/02/28 | 280 | 280 | 272 | 272 | 16,600 |
2014/02/27 | 279 | 282 | 276 | 280 | 8,400 |
2014/02/26 | 279 | 282 | 277 | 282 | 11,700 |
2014/02/25 | 280 | 281 | 277 | 280 | 10,600 |
2014/02/24 | 282 | 282 | 275 | 279 | 13,200 |
2014/02/21 | 275 | 276 | 270 | 276 | 8,100 |
2014/02/20 | 271 | 275 | 269 | 269 | 10,300 |
2014/02/19 | 273 | 273 | 272 | 273 | 2,300 |
2014/02/18 | 269 | 273 | 269 | 272 | 11,300 |
2014/02/17 | 270 | 270 | 265 | 266 | 19,300 |
2014/02/14 | 273 | 277 | 268 | 272 | 9,500 |
2014/02/13 | 276 | 278 | 273 | 273 | 6,800 |
2014/02/12 | 281 | 282 | 276 | 280 | 11,700 |
2014/02/10 | 280 | 280 | 274 | 277 | 18,000 |
2014/02/07 | 274 | 278 | 270 | 272 | 28,900 |
2014/02/06 | 265 | 278 | 260 | 263 | 49,200 |
2014/02/05 | 270 | 271 | 258 | 262 | 59,400 |
2014/02/04 | 275 | 275 | 259 | 260 | 45,400 |
2014/02/03 | 288 | 298 | 280 | 287 | 37,000 |
2014/01/31 | 295 | 295 | 285 | 288 | 19,400 |
2014/01/30 | 285 | 288 | 283 | 287 | 16,900 |
2014/01/29 | 287 | 295 | 287 | 294 | 16,100 |
2014/01/28 | 280 | 293 | 280 | 287 | 15,100 |
2014/01/27 | 288 | 288 | 278 | 279 | 16,000 |
2014/01/24 | 300 | 300 | 290 | 294 | 13,800 |
2014/01/23 | 300 | 304 | 298 | 304 | 26,800 |
2014/01/22 | 305 | 310 | 303 | 306 | 22,600 |
2014/01/21 | 310 | 310 | 305 | 308 | 17,200 |
2014/01/20 | 302 | 305 | 300 | 305 | 16,400 |
2014/01/17 | 302 | 308 | 301 | 305 | 23,000 |
2014/01/16 | 319 | 321 | 308 | 308 | 34,700 |
2014/01/15 | 320 | 333 | 311 | 315 | 106,200 |
2014/01/14 | 300 | 324 | 296 | 311 | 151,400 |
2014/01/10 | 300 | 300 | 295 | 299 | 30,700 |
2014/01/09 | 294 | 300 | 290 | 295 | 40,200 |
2014/01/08 | 278 | 295 | 278 | 290 | 37,000 |
2014/01/07 | 278 | 282 | 276 | 279 | 17,900 |
2014/01/06 | 280 | 284 | 277 | 280 | 38,400 |