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 |
---|---|---|---|---|---|
2015/12/30 | 315 | 316 | 309 | 310 | 23,300 |
2015/12/29 | 315 | 315 | 303 | 309 | 23,200 |
2015/12/28 | 294 | 311 | 294 | 309 | 12,300 |
2015/12/25 | 298 | 300 | 292 | 293 | 118,400 |
2015/12/24 | 308 | 310 | 292 | 296 | 78,700 |
2015/12/22 | 310 | 313 | 308 | 309 | 16,200 |
2015/12/21 | 310 | 312 | 303 | 308 | 30,800 |
2015/12/18 | 316 | 318 | 312 | 312 | 19,800 |
2015/12/17 | 311 | 316 | 311 | 316 | 17,700 |
2015/12/16 | 315 | 319 | 308 | 310 | 95,800 |
2015/12/15 | 319 | 325 | 313 | 313 | 18,300 |
2015/12/14 | 321 | 325 | 315 | 315 | 27,900 |
2015/12/11 | 324 | 329 | 323 | 326 | 8,000 |
2015/12/10 | 325 | 328 | 323 | 328 | 16,800 |
2015/12/09 | 328 | 330 | 325 | 328 | 23,000 |
2015/12/08 | 333 | 334 | 329 | 329 | 40,300 |
2015/12/07 | 330 | 334 | 328 | 332 | 24,400 |
2015/12/04 | 326 | 330 | 325 | 328 | 30,100 |
2015/12/03 | 330 | 332 | 327 | 328 | 35,000 |
2015/12/02 | 334 | 336 | 332 | 334 | 17,700 |
2015/12/01 | 329 | 338 | 329 | 334 | 63,500 |
2015/11/30 | 328 | 329 | 325 | 327 | 17,400 |
2015/11/27 | 329 | 334 | 328 | 328 | 30,100 |
2015/11/26 | 331 | 334 | 331 | 332 | 21,500 |
2015/11/25 | 332 | 335 | 330 | 332 | 15,500 |
2015/11/24 | 330 | 335 | 329 | 330 | 18,600 |
2015/11/20 | 336 | 336 | 330 | 332 | 9,600 |
2015/11/19 | 334 | 334 | 328 | 334 | 15,700 |
2015/11/18 | 328 | 334 | 326 | 329 | 13,100 |
2015/11/17 | 325 | 337 | 325 | 329 | 125,900 |
2015/11/16 | 332 | 342 | 331 | 336 | 20,400 |
2015/11/13 | 333 | 350 | 332 | 335 | 62,300 |
2015/11/12 | 323 | 353 | 322 | 325 | 124,400 |
2015/11/11 | 322 | 330 | 322 | 323 | 22,100 |
2015/11/10 | 328 | 334 | 324 | 324 | 18,500 |
2015/11/09 | 324 | 337 | 322 | 334 | 29,300 |
2015/11/06 | 318 | 328 | 315 | 323 | 34,900 |
2015/11/05 | 328 | 332 | 322 | 323 | 21,600 |
2015/11/04 | 331 | 336 | 326 | 327 | 18,500 |
2015/11/02 | 335 | 336 | 326 | 331 | 20,900 |
2015/10/30 | 337 | 344 | 333 | 335 | 27,200 |
2015/10/29 | 335 | 339 | 331 | 332 | 55,000 |
2015/10/28 | 324 | 371 | 320 | 340 | 674,000 |
2015/10/27 | 313 | 313 | 310 | 310 | 10,900 |
2015/10/26 | 314 | 318 | 311 | 312 | 35,800 |
2015/10/23 | 312 | 313 | 310 | 311 | 23,200 |
2015/10/22 | 313 | 313 | 308 | 308 | 9,800 |
2015/10/21 | 311 | 315 | 309 | 311 | 11,100 |
2015/10/20 | 318 | 319 | 309 | 309 | 15,600 |
2015/10/19 | 315 | 323 | 314 | 314 | 16,800 |
2015/10/16 | 312 | 345 | 311 | 313 | 112,100 |
2015/10/15 | 304 | 314 | 303 | 312 | 15,200 |
2015/10/14 | 308 | 308 | 304 | 304 | 7,300 |
2015/10/13 | 314 | 315 | 306 | 308 | 19,400 |
2015/10/09 | 304 | 331 | 303 | 313 | 43,800 |
2015/10/08 | 301 | 306 | 300 | 302 | 21,100 |
2015/10/07 | 300 | 301 | 295 | 301 | 17,800 |
2015/10/06 | 301 | 312 | 296 | 299 | 20,800 |
2015/10/05 | 299 | 299 | 294 | 299 | 5,700 |
2015/10/02 | 299 | 299 | 294 | 297 | 8,400 |
2015/10/01 | 292 | 298 | 292 | 297 | 12,000 |
2015/09/30 | 289 | 293 | 289 | 293 | 8,500 |
2015/09/29 | 298 | 298 | 290 | 292 | 12,800 |
2015/09/28 | 304 | 306 | 299 | 300 | 8,900 |
2015/09/25 | 298 | 305 | 298 | 303 | 18,700 |
2015/09/24 | 300 | 304 | 297 | 298 | 30,200 |
2015/09/18 | 307 | 317 | 298 | 308 | 21,500 |
2015/09/17 | 301 | 305 | 300 | 303 | 11,800 |
2015/09/16 | 302 | 302 | 292 | 296 | 7,700 |
2015/09/15 | 300 | 300 | 291 | 294 | 13,300 |
2015/09/14 | 305 | 305 | 287 | 293 | 11,000 |
2015/09/11 | 292 | 318 | 289 | 297 | 64,700 |
2015/09/10 | 285 | 290 | 280 | 288 | 21,300 |
2015/09/09 | 280 | 290 | 278 | 289 | 46,700 |
2015/09/08 | 285 | 285 | 271 | 271 | 26,700 |
2015/09/07 | 290 | 294 | 272 | 280 | 97,300 |
2015/09/04 | 313 | 313 | 294 | 299 | 15,800 |
2015/09/03 | 306 | 311 | 303 | 309 | 16,900 |
2015/09/02 | 297 | 310 | 295 | 305 | 19,200 |
2015/09/01 | 307 | 315 | 305 | 305 | 18,100 |
2015/08/31 | 321 | 321 | 308 | 309 | 25,500 |
2015/08/28 | 320 | 320 | 313 | 315 | 23,600 |
2015/08/27 | 300 | 317 | 300 | 309 | 49,400 |
2015/08/26 | 284 | 303 | 280 | 303 | 57,200 |
2015/08/25 | 261 | 294 | 251 | 277 | 122,100 |
2015/08/24 | 307 | 311 | 278 | 280 | 154,200 |
2015/08/21 | 324 | 335 | 315 | 315 | 69,900 |
2015/08/20 | 340 | 340 | 336 | 339 | 23,900 |
2015/08/19 | 350 | 350 | 342 | 342 | 10,900 |
2015/08/18 | 353 | 353 | 347 | 348 | 17,300 |
2015/08/17 | 344 | 350 | 344 | 347 | 20,300 |
2015/08/14 | 341 | 347 | 340 | 345 | 17,100 |
2015/08/13 | 339 | 345 | 336 | 340 | 32,200 |
2015/08/12 | 351 | 351 | 339 | 340 | 45,300 |
2015/08/11 | 350 | 355 | 345 | 351 | 41,400 |
2015/08/10 | 370 | 370 | 345 | 353 | 72,000 |
2015/08/07 | 377 | 380 | 367 | 369 | 119,900 |
2015/08/06 | 390 | 401 | 390 | 401 | 33,300 |
2015/08/05 | 383 | 390 | 382 | 385 | 27,400 |
2015/08/04 | 393 | 397 | 378 | 386 | 35,700 |
2015/08/03 | 400 | 400 | 390 | 392 | 18,400 |
2015/07/31 | 408 | 410 | 395 | 395 | 16,400 |
2015/07/30 | 392 | 400 | 391 | 392 | 15,500 |
2015/07/29 | 400 | 402 | 392 | 392 | 19,000 |
2015/07/28 | 398 | 400 | 386 | 396 | 42,200 |
2015/07/27 | 411 | 416 | 401 | 402 | 59,000 |
2015/07/24 | 425 | 425 | 414 | 419 | 47,300 |
2015/07/23 | 430 | 430 | 418 | 425 | 62,900 |
2015/07/22 | 420 | 431 | 415 | 429 | 65,900 |
2015/07/21 | 438 | 438 | 423 | 425 | 68,400 |
2015/07/17 | 437 | 437 | 427 | 434 | 34,900 |
2015/07/16 | 434 | 439 | 426 | 429 | 86,100 |
2015/07/15 | 410 | 466 | 410 | 434 | 388,400 |
2015/07/14 | 404 | 410 | 399 | 408 | 40,400 |
2015/07/13 | 390 | 402 | 390 | 398 | 36,200 |
2015/07/10 | 388 | 397 | 380 | 384 | 52,300 |
2015/07/09 | 378 | 391 | 353 | 389 | 92,700 |
2015/07/08 | 417 | 418 | 388 | 391 | 139,700 |
2015/07/07 | 426 | 426 | 415 | 418 | 100,900 |
2015/07/06 | 440 | 440 | 414 | 417 | 196,300 |
2015/07/03 | 442 | 486 | 427 | 440 | 1,274,900 |
2015/07/02 | 400 | 476 | 400 | 410 | 1,291,900 |
2015/07/01 | 393 | 399 | 393 | 396 | 25,900 |
2015/06/30 | 390 | 402 | 389 | 396 | 28,100 |
2015/06/29 | 388 | 400 | 384 | 392 | 90,500 |
2015/06/26 | 417 | 418 | 412 | 412 | 32,200 |
2015/06/25 | 418 | 432 | 410 | 416 | 49,400 |
2015/06/24 | 420 | 424 | 418 | 419 | 33,000 |
2015/06/23 | 425 | 431 | 422 | 422 | 73,800 |
2015/06/22 | 422 | 427 | 420 | 424 | 21,200 |
2015/06/19 | 416 | 425 | 415 | 420 | 42,100 |
2015/06/18 | 418 | 424 | 415 | 416 | 32,200 |
2015/06/17 | 435 | 437 | 423 | 425 | 42,000 |
2015/06/16 | 433 | 438 | 428 | 432 | 55,100 |
2015/06/15 | 444 | 444 | 434 | 435 | 37,400 |
2015/06/12 | 441 | 450 | 441 | 444 | 55,200 |
2015/06/11 | 437 | 454 | 430 | 440 | 60,400 |
2015/06/10 | 438 | 439 | 432 | 433 | 41,800 |
2015/06/09 | 446 | 446 | 436 | 436 | 60,500 |
2015/06/08 | 445 | 459 | 443 | 449 | 69,100 |
2015/06/05 | 445 | 450 | 435 | 445 | 50,800 |
2015/06/04 | 449 | 452 | 447 | 448 | 39,900 |
2015/06/03 | 447 | 456 | 446 | 451 | 67,400 |
2015/06/02 | 456 | 458 | 445 | 450 | 147,000 |
2015/06/01 | 462 | 464 | 455 | 462 | 84,700 |
2015/05/29 | 471 | 471 | 461 | 463 | 143,100 |
2015/05/28 | 482 | 508 | 474 | 479 | 527,900 |
2015/05/27 | 468 | 477 | 463 | 476 | 118,600 |
2015/05/26 | 469 | 474 | 462 | 468 | 115,900 |
2015/05/25 | 476 | 481 | 464 | 473 | 126,700 |
2015/05/22 | 471 | 479 | 460 | 468 | 246,600 |
2015/05/21 | 487 | 493 | 475 | 478 | 221,400 |
2015/05/20 | 478 | 509 | 470 | 487 | 422,700 |
2015/05/19 | 461 | 514 | 455 | 486 | 1,218,900 |
2015/05/18 | 502 | 503 | 461 | 470 | 611,100 |
2015/05/15 | 517 | 520 | 493 | 494 | 829,200 |
2015/05/14 | 496 | 525 | 491 | 493 | 1,264,500 |
2015/05/13 | 541 | 595 | 484 | 506 | 2,933,800 |
2015/05/12 | 581 | 693 | 551 | 551 | 7,841,500 |
2015/05/11 | 651 | 651 | 651 | 651 | 511,200 |
2015/05/08 | 473 | 551 | 441 | 551 | 2,521,800 |
2015/05/07 | 538 | 585 | 462 | 471 | 3,359,600 |
2015/05/01 | 500 | 508 | 460 | 508 | 3,191,300 |
2015/04/30 | 365 | 428 | 361 | 428 | 1,894,700 |
2015/04/28 | 346 | 349 | 344 | 348 | 5,100 |
2015/04/27 | 350 | 353 | 344 | 349 | 14,800 |
2015/04/24 | 340 | 345 | 340 | 344 | 10,400 |
2015/04/23 | 337 | 340 | 337 | 338 | 2,700 |
2015/04/22 | 336 | 339 | 336 | 339 | 2,700 |
2015/04/21 | 336 | 338 | 336 | 338 | 2,300 |
2015/04/20 | 338 | 338 | 333 | 334 | 28,800 |
2015/04/17 | 338 | 340 | 337 | 339 | 4,200 |
2015/04/16 | 337 | 339 | 336 | 339 | 16,500 |
2015/04/15 | 339 | 339 | 335 | 338 | 9,800 |
2015/04/14 | 335 | 342 | 334 | 339 | 8,600 |
2015/04/13 | 345 | 348 | 328 | 331 | 37,400 |
2015/04/10 | 344 | 346 | 343 | 345 | 10,100 |
2015/04/09 | 345 | 345 | 341 | 344 | 15,800 |
2015/04/08 | 344 | 345 | 340 | 345 | 11,500 |
2015/04/07 | 341 | 345 | 339 | 345 | 12,700 |
2015/04/06 | 340 | 341 | 339 | 341 | 4,100 |
2015/04/03 | 345 | 345 | 339 | 340 | 19,900 |
2015/04/02 | 341 | 346 | 340 | 344 | 17,200 |
2015/04/01 | 345 | 345 | 340 | 341 | 10,300 |
2015/03/31 | 347 | 348 | 343 | 344 | 11,500 |
2015/03/30 | 342 | 349 | 342 | 345 | 88,800 |
2015/03/27 | 353 | 353 | 345 | 345 | 24,100 |
2015/03/26 | 364 | 365 | 356 | 357 | 68,400 |
2015/03/25 | 362 | 365 | 359 | 365 | 40,600 |
2015/03/24 | 359 | 362 | 359 | 362 | 5,700 |
2015/03/23 | 358 | 362 | 357 | 361 | 25,900 |
2015/03/20 | 357 | 360 | 357 | 360 | 8,700 |
2015/03/19 | 360 | 362 | 357 | 360 | 11,800 |
2015/03/18 | 362 | 363 | 358 | 360 | 29,600 |
2015/03/17 | 360 | 364 | 358 | 361 | 59,300 |
2015/03/16 | 355 | 358 | 352 | 357 | 19,400 |
2015/03/13 | 353 | 354 | 350 | 350 | 14,000 |
2015/03/12 | 353 | 354 | 350 | 350 | 22,100 |
2015/03/11 | 350 | 352 | 350 | 351 | 4,900 |
2015/03/10 | 358 | 358 | 352 | 352 | 12,000 |
2015/03/09 | 352 | 356 | 350 | 356 | 7,800 |
2015/03/06 | 352 | 354 | 349 | 352 | 10,500 |
2015/03/05 | 350 | 352 | 350 | 350 | 9,500 |
2015/03/04 | 346 | 355 | 346 | 352 | 18,300 |
2015/03/03 | 351 | 353 | 346 | 350 | 17,300 |
2015/03/02 | 351 | 355 | 350 | 351 | 7,600 |
2015/02/27 | 356 | 356 | 350 | 350 | 17,100 |
2015/02/26 | 349 | 355 | 348 | 351 | 50,500 |
2015/02/25 | 345 | 347 | 345 | 347 | 30,500 |
2015/02/24 | 341 | 344 | 340 | 344 | 13,100 |
2015/02/23 | 344 | 344 | 339 | 340 | 7,600 |
2015/02/20 | 343 | 343 | 339 | 341 | 11,900 |
2015/02/19 | 341 | 344 | 339 | 341 | 12,300 |
2015/02/18 | 342 | 344 | 339 | 342 | 14,400 |
2015/02/17 | 344 | 345 | 340 | 344 | 11,400 |
2015/02/16 | 343 | 346 | 338 | 344 | 21,900 |
2015/02/13 | 339 | 343 | 338 | 340 | 10,500 |
2015/02/12 | 340 | 341 | 337 | 340 | 5,500 |
2015/02/10 | 335 | 342 | 335 | 340 | 22,300 |
2015/02/09 | 339 | 342 | 334 | 335 | 16,100 |
2015/02/06 | 332 | 343 | 330 | 334 | 52,800 |
2015/02/05 | 334 | 334 | 329 | 332 | 13,400 |
2015/02/04 | 333 | 337 | 332 | 335 | 12,500 |
2015/02/03 | 336 | 344 | 326 | 330 | 81,900 |
2015/02/02 | 329 | 346 | 328 | 344 | 60,500 |
2015/01/30 | 322 | 330 | 322 | 326 | 49,000 |
2015/01/29 | 325 | 325 | 322 | 322 | 7,200 |
2015/01/28 | 324 | 325 | 322 | 325 | 11,200 |
2015/01/27 | 325 | 325 | 322 | 324 | 14,900 |
2015/01/26 | 324 | 324 | 322 | 323 | 9,200 |
2015/01/23 | 321 | 321 | 319 | 321 | 4,800 |
2015/01/22 | 320 | 321 | 317 | 317 | 10,500 |
2015/01/21 | 322 | 322 | 319 | 320 | 5,000 |
2015/01/20 | 321 | 322 | 320 | 322 | 9,400 |
2015/01/19 | 317 | 319 | 315 | 319 | 4,800 |
2015/01/16 | 318 | 322 | 311 | 317 | 35,000 |
2015/01/15 | 320 | 323 | 320 | 321 | 13,100 |
2015/01/14 | 325 | 325 | 320 | 322 | 23,100 |
2015/01/13 | 326 | 327 | 323 | 325 | 26,100 |
2015/01/09 | 334 | 335 | 331 | 332 | 21,300 |
2015/01/08 | 329 | 333 | 328 | 333 | 4,600 |
2015/01/07 | 327 | 330 | 326 | 328 | 9,100 |
2015/01/06 | 333 | 333 | 330 | 330 | 4,800 |
2015/01/05 | 337 | 339 | 337 | 338 | 12,200 |