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 |
---|---|---|---|---|---|
2018/12/28 | 530 | 548 | 529 | 539 | 51,800 |
2018/12/27 | 546 | 546 | 531 | 539 | 45,700 |
2018/12/26 | 500 | 519 | 498 | 509 | 84,400 |
2018/12/25 | 500 | 506 | 486 | 487 | 205,800 |
2018/12/21 | 518 | 533 | 500 | 530 | 180,700 |
2018/12/20 | 541 | 553 | 524 | 528 | 168,800 |
2018/12/19 | 558 | 561 | 540 | 546 | 122,900 |
2018/12/18 | 573 | 575 | 558 | 559 | 98,900 |
2018/12/17 | 588 | 595 | 580 | 580 | 106,100 |
2018/12/14 | 602 | 603 | 586 | 594 | 30,500 |
2018/12/13 | 592 | 607 | 591 | 607 | 33,300 |
2018/12/12 | 580 | 594 | 578 | 590 | 50,000 |
2018/12/11 | 598 | 602 | 574 | 575 | 95,700 |
2018/12/10 | 607 | 608 | 591 | 594 | 98,300 |
2018/12/07 | 617 | 625 | 605 | 615 | 60,000 |
2018/12/06 | 633 | 633 | 600 | 615 | 100,700 |
2018/12/05 | 633 | 639 | 630 | 633 | 44,600 |
2018/12/04 | 666 | 666 | 643 | 643 | 50,800 |
2018/12/03 | 651 | 666 | 648 | 663 | 65,800 |
2018/11/30 | 646 | 649 | 632 | 641 | 75,400 |
2018/11/29 | 651 | 651 | 643 | 646 | 34,200 |
2018/11/28 | 647 | 649 | 640 | 646 | 16,600 |
2018/11/27 | 639 | 649 | 631 | 642 | 47,100 |
2018/11/26 | 630 | 636 | 623 | 635 | 29,300 |
2018/11/22 | 628 | 634 | 619 | 628 | 109,100 |
2018/11/21 | 626 | 629 | 619 | 628 | 51,600 |
2018/11/20 | 637 | 637 | 629 | 633 | 36,200 |
2018/11/19 | 635 | 640 | 630 | 640 | 56,200 |
2018/11/16 | 642 | 642 | 631 | 631 | 47,800 |
2018/11/15 | 639 | 645 | 633 | 636 | 53,900 |
2018/11/14 | 656 | 656 | 646 | 647 | 39,100 |
2018/11/13 | 656 | 656 | 644 | 651 | 44,000 |
2018/11/12 | 669 | 671 | 661 | 664 | 48,400 |
2018/11/09 | 678 | 679 | 668 | 673 | 62,800 |
2018/11/08 | 688 | 695 | 681 | 681 | 47,900 |
2018/11/07 | 681 | 688 | 666 | 678 | 80,700 |
2018/11/06 | 685 | 685 | 664 | 673 | 63,700 |
2018/11/05 | 677 | 688 | 668 | 676 | 148,500 |
2018/11/02 | 682 | 718 | 682 | 712 | 108,100 |
2018/11/01 | 680 | 688 | 667 | 682 | 51,000 |
2018/10/31 | 670 | 684 | 660 | 682 | 77,500 |
2018/10/30 | 626 | 655 | 621 | 655 | 93,900 |
2018/10/29 | 652 | 656 | 624 | 626 | 161,100 |
2018/10/26 | 699 | 703 | 642 | 652 | 211,600 |
2018/10/25 | 715 | 715 | 677 | 685 | 173,800 |
2018/10/24 | 742 | 742 | 722 | 734 | 56,600 |
2018/10/23 | 738 | 744 | 730 | 732 | 48,600 |
2018/10/22 | 739 | 750 | 733 | 749 | 30,000 |
2018/10/19 | 748 | 750 | 740 | 743 | 53,600 |
2018/10/18 | 771 | 772 | 750 | 753 | 64,300 |
2018/10/17 | 773 | 775 | 759 | 763 | 83,500 |
2018/10/16 | 758 | 774 | 748 | 755 | 120,800 |
2018/10/15 | 762 | 771 | 740 | 749 | 198,800 |
2018/10/12 | 694 | 769 | 691 | 744 | 258,100 |
2018/10/11 | 693 | 707 | 688 | 694 | 138,200 |
2018/10/10 | 720 | 735 | 714 | 723 | 67,200 |
2018/10/09 | 731 | 732 | 708 | 712 | 94,500 |
2018/10/05 | 754 | 756 | 730 | 730 | 134,800 |
2018/10/04 | 767 | 767 | 754 | 764 | 49,300 |
2018/10/03 | 770 | 773 | 759 | 761 | 60,400 |
2018/10/02 | 788 | 788 | 764 | 770 | 111,500 |
2018/10/01 | 787 | 793 | 780 | 782 | 54,600 |
2018/09/28 | 765 | 793 | 764 | 783 | 92,100 |
2018/09/27 | 768 | 771 | 759 | 764 | 64,200 |
2018/09/26 | 773 | 783 | 759 | 766 | 123,800 |
2018/09/25 | 782 | 782 | 771 | 777 | 56,400 |
2018/09/21 | 775 | 785 | 773 | 782 | 40,700 |
2018/09/20 | 787 | 788 | 780 | 780 | 47,700 |
2018/09/19 | 797 | 798 | 783 | 789 | 37,500 |
2018/09/18 | 786 | 795 | 784 | 791 | 39,000 |
2018/09/14 | 765 | 785 | 765 | 783 | 26,800 |
2018/09/13 | 759 | 771 | 751 | 765 | 45,700 |
2018/09/12 | 779 | 783 | 758 | 758 | 45,300 |
2018/09/11 | 796 | 796 | 775 | 778 | 46,400 |
2018/09/10 | 778 | 795 | 778 | 791 | 36,100 |
2018/09/07 | 779 | 779 | 765 | 775 | 43,900 |
2018/09/06 | 792 | 797 | 776 | 779 | 59,000 |
2018/09/05 | 807 | 807 | 792 | 797 | 31,100 |
2018/09/04 | 792 | 808 | 791 | 805 | 30,200 |
2018/09/03 | 815 | 815 | 788 | 792 | 80,600 |
2018/08/31 | 808 | 823 | 808 | 817 | 40,300 |
2018/08/30 | 820 | 820 | 812 | 819 | 33,400 |
2018/08/29 | 823 | 824 | 812 | 815 | 49,000 |
2018/08/28 | 834 | 834 | 808 | 818 | 145,800 |
2018/08/27 | 822 | 835 | 819 | 829 | 75,400 |
2018/08/24 | 803 | 817 | 797 | 816 | 122,100 |
2018/08/23 | 804 | 815 | 800 | 801 | 268,800 |
2018/08/22 | 744 | 777 | 744 | 774 | 52,100 |
2018/08/21 | 754 | 757 | 743 | 751 | 30,500 |
2018/08/20 | 750 | 763 | 750 | 754 | 29,300 |
2018/08/17 | 746 | 755 | 740 | 753 | 46,400 |
2018/08/16 | 746 | 756 | 729 | 744 | 101,100 |
2018/08/15 | 766 | 775 | 754 | 760 | 42,300 |
2018/08/14 | 754 | 766 | 742 | 763 | 86,600 |
2018/08/13 | 778 | 780 | 742 | 756 | 144,300 |
2018/08/10 | 800 | 804 | 790 | 793 | 67,900 |
2018/08/09 | 785 | 807 | 785 | 794 | 56,100 |
2018/08/08 | 801 | 808 | 791 | 794 | 86,500 |
2018/08/07 | 811 | 818 | 788 | 808 | 126,100 |
2018/08/06 | 814 | 828 | 803 | 821 | 115,300 |
2018/08/03 | 816 | 838 | 801 | 817 | 755,700 |
2018/08/02 | 749 | 764 | 740 | 764 | 162,300 |
2018/08/01 | 748 | 749 | 729 | 749 | 87,400 |
2018/07/31 | 730 | 746 | 722 | 744 | 76,600 |
2018/07/30 | 721 | 733 | 715 | 727 | 82,300 |
2018/07/27 | 712 | 734 | 712 | 721 | 93,500 |
2018/07/26 | 700 | 712 | 699 | 712 | 33,400 |
2018/07/25 | 697 | 702 | 694 | 698 | 30,400 |
2018/07/24 | 698 | 700 | 692 | 694 | 19,200 |
2018/07/23 | 700 | 701 | 691 | 692 | 33,800 |
2018/07/20 | 701 | 704 | 696 | 700 | 34,700 |
2018/07/19 | 707 | 708 | 700 | 705 | 22,300 |
2018/07/18 | 706 | 712 | 704 | 705 | 34,500 |
2018/07/17 | 699 | 702 | 693 | 700 | 36,400 |
2018/07/13 | 694 | 700 | 692 | 698 | 26,200 |
2018/07/12 | 692 | 700 | 685 | 692 | 51,900 |
2018/07/11 | 698 | 699 | 691 | 696 | 39,500 |
2018/07/10 | 692 | 710 | 692 | 709 | 67,200 |
2018/07/09 | 695 | 704 | 690 | 700 | 85,500 |
2018/07/06 | 689 | 700 | 680 | 699 | 62,500 |
2018/07/05 | 701 | 705 | 675 | 679 | 79,100 |
2018/07/04 | 705 | 705 | 686 | 698 | 88,200 |
2018/07/03 | 711 | 723 | 700 | 705 | 68,100 |
2018/07/02 | 726 | 740 | 715 | 715 | 41,900 |
2018/06/29 | 718 | 723 | 710 | 721 | 32,500 |
2018/06/28 | 722 | 722 | 711 | 715 | 39,100 |
2018/06/27 | 721 | 724 | 712 | 720 | 56,900 |
2018/06/26 | 724 | 726 | 714 | 720 | 47,100 |
2018/06/25 | 742 | 749 | 733 | 734 | 57,900 |
2018/06/22 | 733 | 746 | 732 | 740 | 44,300 |
2018/06/21 | 740 | 753 | 722 | 733 | 134,400 |
2018/06/20 | 726 | 738 | 706 | 738 | 84,500 |
2018/06/19 | 730 | 741 | 712 | 726 | 129,300 |
2018/06/18 | 748 | 748 | 730 | 730 | 82,800 |
2018/06/15 | 751 | 756 | 747 | 749 | 79,800 |
2018/06/14 | 750 | 756 | 749 | 749 | 56,100 |
2018/06/13 | 751 | 754 | 749 | 753 | 37,100 |
2018/06/12 | 753 | 756 | 745 | 753 | 51,700 |
2018/06/11 | 737 | 754 | 732 | 753 | 86,600 |
2018/06/08 | 725 | 738 | 725 | 736 | 60,500 |
2018/06/07 | 714 | 735 | 714 | 731 | 98,200 |
2018/06/06 | 702 | 719 | 698 | 717 | 61,400 |
2018/06/05 | 710 | 719 | 702 | 706 | 93,100 |
2018/06/04 | 701 | 709 | 696 | 708 | 67,800 |
2018/06/01 | 685 | 699 | 685 | 698 | 54,100 |
2018/05/31 | 693 | 701 | 687 | 693 | 58,200 |
2018/05/30 | 670 | 693 | 670 | 687 | 64,200 |
2018/05/29 | 697 | 697 | 676 | 685 | 146,400 |
2018/05/28 | 701 | 708 | 693 | 693 | 83,700 |
2018/05/25 | 705 | 712 | 695 | 702 | 112,800 |
2018/05/24 | 723 | 723 | 708 | 709 | 103,200 |
2018/05/23 | 735 | 736 | 721 | 723 | 80,600 |
2018/05/22 | 731 | 741 | 728 | 731 | 60,200 |
2018/05/21 | 727 | 736 | 722 | 729 | 109,800 |
2018/05/18 | 728 | 737 | 716 | 719 | 134,700 |
2018/05/17 | 708 | 725 | 708 | 723 | 106,300 |
2018/05/16 | 703 | 716 | 702 | 707 | 92,300 |
2018/05/15 | 725 | 725 | 708 | 708 | 124,900 |
2018/05/14 | 728 | 729 | 717 | 724 | 120,700 |
2018/05/11 | 733 | 741 | 711 | 720 | 405,300 |
2018/05/10 | 758 | 766 | 746 | 752 | 237,100 |
2018/05/09 | 735 | 763 | 732 | 747 | 230,800 |
2018/05/08 | 737 | 750 | 730 | 736 | 132,500 |
2018/05/07 | 740 | 744 | 724 | 730 | 111,400 |
2018/05/02 | 726 | 744 | 723 | 739 | 123,300 |
2018/05/01 | 734 | 734 | 717 | 718 | 93,000 |
2018/04/27 | 731 | 736 | 717 | 734 | 105,700 |
2018/04/26 | 762 | 762 | 732 | 733 | 171,000 |
2018/04/25 | 746 | 767 | 746 | 756 | 168,600 |
2018/04/24 | 778 | 781 | 752 | 754 | 156,800 |
2018/04/23 | 750 | 775 | 745 | 773 | 266,600 |
2018/04/20 | 725 | 797 | 725 | 742 | 521,200 |
2018/04/19 | 710 | 742 | 710 | 732 | 236,600 |
2018/04/18 | 675 | 708 | 671 | 695 | 98,400 |
2018/04/17 | 692 | 692 | 654 | 672 | 134,300 |
2018/04/16 | 712 | 714 | 688 | 691 | 82,700 |
2018/04/13 | 701 | 714 | 700 | 702 | 60,000 |
2018/04/12 | 704 | 704 | 690 | 694 | 42,400 |
2018/04/11 | 702 | 718 | 696 | 698 | 96,700 |
2018/04/10 | 684 | 702 | 671 | 701 | 68,200 |
2018/04/09 | 680 | 691 | 675 | 680 | 56,300 |
2018/04/06 | 696 | 698 | 680 | 681 | 84,600 |
2018/04/05 | 705 | 705 | 693 | 693 | 69,100 |
2018/04/04 | 715 | 715 | 697 | 698 | 72,400 |
2018/04/03 | 710 | 719 | 705 | 712 | 49,300 |
2018/04/02 | 737 | 746 | 724 | 730 | 85,300 |
2018/03/30 | 706 | 739 | 704 | 727 | 94,600 |
2018/03/29 | 710 | 710 | 691 | 697 | 78,600 |
2018/03/28 | 701 | 719 | 696 | 704 | 66,200 |
2018/03/27 | 733 | 733 | 716 | 729 | 73,500 |
2018/03/26 | 679 | 719 | 674 | 708 | 125,500 |
2018/03/23 | 737 | 750 | 696 | 697 | 239,500 |
2018/03/22 | 776 | 783 | 773 | 782 | 41,500 |
2018/03/20 | 760 | 778 | 753 | 772 | 51,000 |
2018/03/19 | 800 | 806 | 763 | 770 | 88,100 |
2018/03/16 | 800 | 804 | 789 | 800 | 56,500 |
2018/03/15 | 815 | 815 | 793 | 798 | 45,400 |
2018/03/14 | 810 | 814 | 801 | 811 | 42,700 |
2018/03/13 | 795 | 816 | 795 | 815 | 73,000 |
2018/03/12 | 795 | 817 | 788 | 802 | 167,000 |
2018/03/09 | 782 | 798 | 771 | 785 | 86,300 |
2018/03/08 | 779 | 789 | 773 | 781 | 50,500 |
2018/03/07 | 790 | 797 | 763 | 771 | 108,100 |
2018/03/06 | 786 | 805 | 772 | 791 | 113,700 |
2018/03/05 | 807 | 810 | 748 | 756 | 279,300 |
2018/03/02 | 822 | 829 | 803 | 822 | 174,000 |
2018/03/01 | 850 | 856 | 840 | 851 | 115,400 |
2018/02/28 | 842 | 866 | 842 | 860 | 130,000 |
2018/02/27 | 855 | 856 | 843 | 851 | 77,400 |
2018/02/26 | 857 | 862 | 839 | 843 | 109,600 |
2018/02/23 | 838 | 851 | 837 | 847 | 76,300 |
2018/02/22 | 853 | 862 | 832 | 834 | 169,500 |
2018/02/21 | 843 | 884 | 843 | 868 | 216,200 |
2018/02/20 | 851 | 861 | 833 | 849 | 92,400 |
2018/02/19 | 837 | 860 | 836 | 860 | 145,000 |
2018/02/16 | 808 | 832 | 808 | 827 | 125,300 |
2018/02/15 | 790 | 827 | 785 | 808 | 144,700 |
2018/02/14 | 833 | 835 | 759 | 775 | 366,900 |
2018/02/13 | 872 | 872 | 808 | 818 | 199,200 |
2018/02/09 | 816 | 840 | 802 | 832 | 412,300 |
2018/02/08 | 910 | 925 | 880 | 895 | 218,200 |
2018/02/07 | 1,002 | 1,002 | 876 | 879 | 542,200 |
2018/02/06 | 969 | 995 | 856 | 927 | 631,600 |
2018/02/05 | 1,031 | 1,071 | 1,028 | 1,059 | 186,100 |
2018/02/02 | 1,090 | 1,096 | 1,042 | 1,083 | 267,500 |
2018/02/01 | 1,031 | 1,095 | 1,024 | 1,094 | 322,500 |
2018/01/31 | 1,025 | 1,055 | 1,008 | 1,028 | 172,600 |
2018/01/30 | 1,059 | 1,089 | 992 | 1,026 | 397,100 |
2018/01/29 | 1,054 | 1,059 | 1,030 | 1,057 | 139,500 |
2018/01/26 | 1,009 | 1,074 | 1,001 | 1,060 | 295,700 |
2018/01/25 | 999 | 1,014 | 996 | 1,009 | 68,400 |
2018/01/24 | 1,015 | 1,018 | 995 | 1,004 | 126,400 |
2018/01/23 | 1,014 | 1,031 | 1,000 | 1,021 | 160,500 |
2018/01/22 | 1,014 | 1,019 | 992 | 999 | 95,100 |
2018/01/19 | 976 | 1,008 | 976 | 1,008 | 129,700 |
2018/01/18 | 1,004 | 1,008 | 971 | 973 | 190,200 |
2018/01/17 | 1,012 | 1,018 | 992 | 997 | 185,400 |
2018/01/16 | 1,040 | 1,043 | 1,009 | 1,026 | 183,800 |
2018/01/15 | 1,022 | 1,043 | 1,004 | 1,039 | 192,300 |
2018/01/12 | 1,038 | 1,065 | 1,010 | 1,024 | 286,900 |
2018/01/11 | 1,062 | 1,090 | 1,035 | 1,038 | 467,900 |
2018/01/10 | 1,030 | 1,106 | 1,020 | 1,031 | 1,021,200 |
2018/01/09 | 1,030 | 1,047 | 986 | 1,000 | 426,800 |
2018/01/05 | 970 | 1,029 | 968 | 1,023 | 682,800 |
2018/01/04 | 942 | 970 | 937 | 965 | 208,200 |