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 |
---|---|---|---|---|---|
2019/12/30 | 511 | 516 | 510 | 513 | 21,200 |
2019/12/27 | 515 | 516 | 509 | 514 | 37,300 |
2019/12/26 | 511 | 517 | 511 | 515 | 32,700 |
2019/12/25 | 521 | 521 | 506 | 512 | 52,100 |
2019/12/24 | 507 | 510 | 505 | 505 | 46,100 |
2019/12/23 | 516 | 520 | 507 | 512 | 60,400 |
2019/12/20 | 525 | 525 | 516 | 516 | 29,000 |
2019/12/19 | 525 | 527 | 521 | 523 | 26,900 |
2019/12/18 | 530 | 530 | 526 | 527 | 14,900 |
2019/12/17 | 525 | 531 | 523 | 531 | 40,300 |
2019/12/16 | 530 | 532 | 525 | 526 | 32,000 |
2019/12/13 | 539 | 539 | 530 | 530 | 39,700 |
2019/12/12 | 537 | 541 | 534 | 534 | 22,700 |
2019/12/11 | 545 | 545 | 537 | 537 | 31,800 |
2019/12/10 | 540 | 545 | 539 | 543 | 15,300 |
2019/12/09 | 547 | 548 | 539 | 542 | 24,500 |
2019/12/06 | 542 | 545 | 542 | 543 | 10,500 |
2019/12/05 | 544 | 548 | 540 | 542 | 16,500 |
2019/12/04 | 545 | 547 | 541 | 546 | 13,400 |
2019/12/03 | 540 | 548 | 540 | 544 | 22,500 |
2019/12/02 | 550 | 550 | 543 | 545 | 38,500 |
2019/11/29 | 550 | 550 | 540 | 547 | 27,700 |
2019/11/28 | 555 | 555 | 537 | 545 | 53,700 |
2019/11/27 | 557 | 557 | 554 | 556 | 5,000 |
2019/11/26 | 556 | 560 | 556 | 557 | 15,300 |
2019/11/25 | 559 | 562 | 555 | 555 | 18,000 |
2019/11/22 | 548 | 552 | 548 | 549 | 9,700 |
2019/11/21 | 553 | 553 | 545 | 547 | 13,900 |
2019/11/20 | 549 | 553 | 547 | 549 | 11,300 |
2019/11/19 | 550 | 552 | 549 | 549 | 9,100 |
2019/11/18 | 546 | 552 | 546 | 552 | 10,800 |
2019/11/15 | 549 | 550 | 542 | 544 | 17,400 |
2019/11/14 | 556 | 556 | 543 | 545 | 18,600 |
2019/11/13 | 563 | 563 | 550 | 553 | 29,700 |
2019/11/12 | 562 | 566 | 559 | 560 | 29,000 |
2019/11/11 | 561 | 564 | 558 | 563 | 29,500 |
2019/11/08 | 565 | 569 | 558 | 560 | 27,600 |
2019/11/07 | 555 | 564 | 551 | 564 | 46,600 |
2019/11/06 | 555 | 562 | 552 | 555 | 56,800 |
2019/11/05 | 557 | 557 | 543 | 554 | 30,500 |
2019/11/01 | 543 | 553 | 543 | 553 | 20,100 |
2019/10/31 | 540 | 554 | 538 | 552 | 33,300 |
2019/10/30 | 552 | 565 | 537 | 538 | 122,300 |
2019/10/29 | 568 | 569 | 550 | 553 | 44,700 |
2019/10/28 | 569 | 569 | 561 | 562 | 17,500 |
2019/10/25 | 565 | 573 | 553 | 562 | 79,000 |
2019/10/24 | 543 | 552 | 543 | 552 | 24,200 |
2019/10/23 | 532 | 548 | 527 | 541 | 50,900 |
2019/10/21 | 519 | 533 | 519 | 528 | 33,500 |
2019/10/18 | 519 | 521 | 516 | 516 | 13,600 |
2019/10/17 | 520 | 521 | 518 | 518 | 5,700 |
2019/10/16 | 528 | 532 | 517 | 517 | 34,300 |
2019/10/15 | 525 | 530 | 524 | 526 | 19,400 |
2019/10/11 | 523 | 525 | 518 | 518 | 27,400 |
2019/10/10 | 520 | 525 | 518 | 523 | 15,000 |
2019/10/09 | 525 | 525 | 518 | 520 | 17,500 |
2019/10/08 | 513 | 521 | 511 | 519 | 19,300 |
2019/10/07 | 518 | 518 | 511 | 513 | 13,700 |
2019/10/04 | 517 | 518 | 511 | 517 | 8,400 |
2019/10/03 | 520 | 520 | 509 | 518 | 22,500 |
2019/10/02 | 522 | 530 | 522 | 527 | 11,300 |
2019/10/01 | 510 | 537 | 510 | 531 | 24,300 |
2019/09/30 | 519 | 523 | 509 | 510 | 16,900 |
2019/09/27 | 530 | 531 | 520 | 524 | 18,800 |
2019/09/26 | 529 | 535 | 529 | 534 | 12,600 |
2019/09/25 | 539 | 539 | 527 | 531 | 21,900 |
2019/09/24 | 531 | 540 | 525 | 525 | 23,900 |
2019/09/20 | 516 | 534 | 516 | 530 | 37,900 |
2019/09/19 | 505 | 519 | 505 | 516 | 54,000 |
2019/09/18 | 498 | 513 | 496 | 506 | 41,700 |
2019/09/17 | 499 | 499 | 495 | 498 | 35,900 |
2019/09/13 | 496 | 499 | 496 | 498 | 24,300 |
2019/09/12 | 498 | 498 | 492 | 495 | 24,500 |
2019/09/11 | 498 | 500 | 496 | 496 | 31,200 |
2019/09/10 | 492 | 496 | 483 | 494 | 21,700 |
2019/09/09 | 498 | 498 | 485 | 490 | 13,100 |
2019/09/06 | 493 | 497 | 490 | 495 | 14,700 |
2019/09/05 | 487 | 507 | 482 | 498 | 40,300 |
2019/09/04 | 470 | 479 | 467 | 479 | 20,300 |
2019/09/03 | 470 | 471 | 462 | 470 | 16,900 |
2019/09/02 | 459 | 466 | 453 | 466 | 26,100 |
2019/08/30 | 457 | 460 | 455 | 457 | 18,300 |
2019/08/29 | 463 | 463 | 449 | 449 | 31,500 |
2019/08/28 | 460 | 467 | 458 | 459 | 16,000 |
2019/08/27 | 463 | 465 | 458 | 463 | 21,200 |
2019/08/26 | 463 | 467 | 461 | 464 | 10,300 |
2019/08/23 | 485 | 485 | 467 | 474 | 23,200 |
2019/08/22 | 475 | 476 | 465 | 469 | 37,200 |
2019/08/21 | 473 | 473 | 466 | 467 | 13,400 |
2019/08/20 | 470 | 472 | 467 | 470 | 16,800 |
2019/08/19 | 476 | 478 | 468 | 469 | 14,800 |
2019/08/16 | 463 | 475 | 463 | 471 | 28,000 |
2019/08/15 | 463 | 467 | 454 | 467 | 34,100 |
2019/08/14 | 475 | 480 | 471 | 477 | 21,900 |
2019/08/13 | 492 | 492 | 463 | 465 | 57,400 |
2019/08/09 | 502 | 502 | 488 | 493 | 18,200 |
2019/08/08 | 501 | 501 | 493 | 497 | 14,000 |
2019/08/07 | 505 | 507 | 499 | 500 | 17,300 |
2019/08/06 | 483 | 501 | 477 | 500 | 34,100 |
2019/08/05 | 529 | 529 | 492 | 499 | 109,100 |
2019/08/02 | 539 | 541 | 533 | 536 | 29,900 |
2019/08/01 | 550 | 550 | 539 | 548 | 16,300 |
2019/07/31 | 563 | 563 | 548 | 550 | 27,900 |
2019/07/30 | 570 | 570 | 562 | 563 | 9,100 |
2019/07/29 | 565 | 565 | 561 | 562 | 8,500 |
2019/07/26 | 568 | 570 | 561 | 568 | 10,900 |
2019/07/25 | 567 | 575 | 561 | 571 | 39,500 |
2019/07/24 | 556 | 558 | 553 | 553 | 20,500 |
2019/07/23 | 550 | 555 | 547 | 555 | 12,400 |
2019/07/22 | 551 | 554 | 542 | 549 | 34,400 |
2019/07/19 | 534 | 542 | 533 | 541 | 12,500 |
2019/07/18 | 546 | 546 | 532 | 534 | 30,100 |
2019/07/17 | 549 | 551 | 547 | 549 | 11,000 |
2019/07/16 | 545 | 555 | 540 | 555 | 31,400 |
2019/07/12 | 561 | 562 | 552 | 553 | 33,500 |
2019/07/11 | 572 | 576 | 560 | 565 | 55,800 |
2019/07/10 | 578 | 583 | 570 | 574 | 70,000 |
2019/07/09 | 588 | 588 | 580 | 582 | 27,100 |
2019/07/08 | 592 | 593 | 585 | 587 | 39,300 |
2019/07/05 | 595 | 605 | 594 | 596 | 64,700 |
2019/07/04 | 593 | 595 | 591 | 595 | 28,100 |
2019/07/03 | 601 | 601 | 592 | 595 | 36,600 |
2019/07/02 | 600 | 609 | 596 | 604 | 62,500 |
2019/07/01 | 596 | 603 | 591 | 601 | 49,400 |
2019/06/28 | 593 | 601 | 587 | 599 | 50,700 |
2019/06/27 | 593 | 594 | 589 | 591 | 16,800 |
2019/06/26 | 587 | 595 | 586 | 589 | 38,600 |
2019/06/25 | 595 | 600 | 583 | 593 | 97,100 |
2019/06/24 | 609 | 611 | 591 | 595 | 71,500 |
2019/06/21 | 602 | 608 | 594 | 605 | 111,100 |
2019/06/20 | 596 | 601 | 587 | 596 | 94,200 |
2019/06/19 | 595 | 608 | 586 | 602 | 155,700 |
2019/06/18 | 600 | 619 | 585 | 600 | 627,300 |
2019/06/17 | 576 | 585 | 556 | 561 | 198,900 |
2019/06/14 | 544 | 593 | 544 | 576 | 453,900 |
2019/06/13 | 560 | 569 | 535 | 543 | 368,900 |
2019/06/12 | 555 | 562 | 552 | 562 | 111,000 |
2019/06/11 | 479 | 482 | 477 | 482 | 56,800 |
2019/06/10 | 485 | 485 | 474 | 475 | 34,700 |
2019/06/07 | 469 | 480 | 467 | 480 | 29,400 |
2019/06/06 | 475 | 475 | 464 | 468 | 25,600 |
2019/06/05 | 458 | 475 | 458 | 475 | 37,700 |
2019/06/04 | 445 | 454 | 443 | 453 | 72,900 |
2019/06/03 | 460 | 460 | 442 | 444 | 57,500 |
2019/05/31 | 472 | 472 | 458 | 459 | 44,600 |
2019/05/30 | 473 | 475 | 468 | 470 | 35,600 |
2019/05/29 | 474 | 476 | 471 | 474 | 12,000 |
2019/05/28 | 474 | 478 | 474 | 476 | 17,600 |
2019/05/27 | 476 | 478 | 473 | 475 | 15,700 |
2019/05/24 | 477 | 478 | 473 | 475 | 76,500 |
2019/05/23 | 484 | 484 | 475 | 477 | 25,200 |
2019/05/22 | 484 | 486 | 480 | 484 | 25,100 |
2019/05/21 | 483 | 484 | 475 | 482 | 44,900 |
2019/05/20 | 497 | 497 | 483 | 483 | 32,500 |
2019/05/17 | 484 | 491 | 483 | 486 | 22,700 |
2019/05/16 | 487 | 487 | 478 | 480 | 27,300 |
2019/05/15 | 490 | 493 | 481 | 483 | 36,300 |
2019/05/14 | 482 | 492 | 477 | 485 | 66,200 |
2019/05/13 | 491 | 511 | 490 | 496 | 188,800 |
2019/05/10 | 539 | 552 | 535 | 549 | 60,200 |
2019/05/09 | 555 | 555 | 539 | 539 | 46,200 |
2019/05/08 | 560 | 561 | 551 | 551 | 89,700 |
2019/05/07 | 576 | 576 | 561 | 562 | 38,500 |
2019/04/26 | 581 | 581 | 568 | 576 | 51,300 |
2019/04/25 | 588 | 590 | 582 | 583 | 30,700 |
2019/04/24 | 589 | 592 | 580 | 588 | 33,900 |
2019/04/23 | 594 | 596 | 587 | 588 | 33,700 |
2019/04/22 | 605 | 610 | 593 | 596 | 49,000 |
2019/04/19 | 611 | 613 | 606 | 606 | 21,400 |
2019/04/18 | 618 | 619 | 607 | 607 | 23,000 |
2019/04/17 | 615 | 619 | 615 | 616 | 16,600 |
2019/04/16 | 617 | 617 | 610 | 613 | 22,900 |
2019/04/15 | 613 | 620 | 610 | 618 | 35,400 |
2019/04/12 | 611 | 613 | 608 | 612 | 18,600 |
2019/04/11 | 614 | 618 | 607 | 610 | 32,000 |
2019/04/10 | 617 | 620 | 612 | 619 | 19,800 |
2019/04/09 | 632 | 632 | 616 | 620 | 44,300 |
2019/04/08 | 642 | 642 | 623 | 632 | 41,000 |
2019/04/05 | 642 | 646 | 639 | 640 | 24,700 |
2019/04/04 | 638 | 645 | 638 | 644 | 26,400 |
2019/04/03 | 630 | 637 | 624 | 636 | 85,600 |
2019/04/02 | 645 | 648 | 621 | 624 | 46,900 |
2019/04/01 | 644 | 648 | 634 | 636 | 34,900 |
2019/03/29 | 645 | 646 | 635 | 640 | 25,000 |
2019/03/28 | 652 | 652 | 633 | 645 | 42,700 |
2019/03/27 | 659 | 659 | 651 | 653 | 48,700 |
2019/03/26 | 681 | 687 | 674 | 681 | 103,600 |
2019/03/25 | 687 | 696 | 667 | 675 | 112,900 |
2019/03/22 | 662 | 692 | 659 | 687 | 96,000 |
2019/03/20 | 652 | 662 | 651 | 654 | 39,700 |
2019/03/19 | 658 | 663 | 651 | 655 | 42,600 |
2019/03/18 | 641 | 661 | 639 | 660 | 83,900 |
2019/03/15 | 641 | 641 | 631 | 631 | 19,400 |
2019/03/14 | 646 | 651 | 637 | 637 | 30,800 |
2019/03/13 | 651 | 653 | 641 | 647 | 23,900 |
2019/03/12 | 651 | 658 | 650 | 650 | 30,700 |
2019/03/11 | 638 | 647 | 631 | 641 | 38,600 |
2019/03/08 | 654 | 660 | 640 | 641 | 78,600 |
2019/03/07 | 692 | 693 | 670 | 670 | 55,800 |
2019/03/06 | 697 | 697 | 684 | 691 | 28,500 |
2019/03/05 | 689 | 701 | 688 | 695 | 39,000 |
2019/03/04 | 700 | 703 | 690 | 692 | 66,100 |
2019/03/01 | 683 | 700 | 682 | 697 | 86,400 |
2019/02/28 | 675 | 682 | 671 | 679 | 39,300 |
2019/02/27 | 664 | 677 | 664 | 675 | 49,000 |
2019/02/26 | 660 | 665 | 658 | 663 | 46,800 |
2019/02/25 | 639 | 658 | 639 | 658 | 48,600 |
2019/02/22 | 642 | 642 | 631 | 639 | 35,800 |
2019/02/21 | 633 | 635 | 626 | 633 | 38,100 |
2019/02/20 | 624 | 639 | 624 | 631 | 47,800 |
2019/02/19 | 619 | 627 | 616 | 624 | 23,300 |
2019/02/18 | 612 | 624 | 612 | 616 | 31,500 |
2019/02/15 | 612 | 613 | 605 | 612 | 14,800 |
2019/02/14 | 614 | 617 | 611 | 611 | 9,500 |
2019/02/13 | 615 | 615 | 609 | 613 | 16,200 |
2019/02/12 | 608 | 615 | 603 | 610 | 20,700 |
2019/02/08 | 608 | 608 | 598 | 603 | 44,700 |
2019/02/07 | 624 | 627 | 611 | 614 | 55,800 |
2019/02/06 | 626 | 628 | 620 | 624 | 39,500 |
2019/02/05 | 625 | 628 | 617 | 626 | 31,900 |
2019/02/04 | 607 | 620 | 602 | 620 | 25,000 |
2019/02/01 | 601 | 607 | 599 | 600 | 17,100 |
2019/01/31 | 604 | 607 | 597 | 605 | 28,300 |
2019/01/30 | 613 | 614 | 595 | 595 | 52,400 |
2019/01/29 | 618 | 618 | 604 | 613 | 33,800 |
2019/01/28 | 620 | 625 | 616 | 617 | 28,300 |
2019/01/25 | 606 | 618 | 606 | 616 | 19,700 |
2019/01/24 | 601 | 606 | 598 | 606 | 6,000 |
2019/01/23 | 600 | 604 | 593 | 601 | 14,300 |
2019/01/22 | 594 | 606 | 594 | 603 | 34,300 |
2019/01/21 | 596 | 605 | 596 | 598 | 40,400 |
2019/01/18 | 585 | 596 | 576 | 591 | 26,600 |
2019/01/17 | 584 | 592 | 583 | 585 | 23,700 |
2019/01/16 | 577 | 592 | 572 | 581 | 61,200 |
2019/01/15 | 567 | 578 | 555 | 576 | 33,300 |
2019/01/11 | 566 | 566 | 558 | 560 | 18,200 |
2019/01/10 | 568 | 568 | 545 | 555 | 32,100 |
2019/01/09 | 565 | 566 | 555 | 562 | 51,900 |
2019/01/08 | 549 | 569 | 547 | 562 | 58,700 |
2019/01/07 | 542 | 554 | 540 | 547 | 41,700 |
2019/01/04 | 510 | 528 | 504 | 522 | 46,600 |