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
2020/12/30 490 494 472 489 66,600
2020/12/29 490 515 490 491 80,400
2020/12/28 500 534 488 490 214,800
2020/12/25 483 515 483 505 152,200
2020/12/24 465 490 465 483 111,000
2020/12/23 454 475 452 462 86,000
2020/12/22 467 470 448 451 109,700
2020/12/21 437 499 437 475 392,700
2020/12/18 449 449 439 441 59,900
2020/12/17 462 464 441 441 103,500
2020/12/16 486 486 444 459 169,900
2020/12/15 491 491 476 478 90,400
2020/12/14 500 507 486 499 129,300
2020/12/11 477 512 472 492 212,400
2020/12/10 503 504 470 477 305,000
2020/12/09 508 555 489 502 627,700
2020/12/08 549 566 497 528 667,300
2020/12/07 560 560 478 559 1,271,900
2020/12/04 449 485 441 480 447,600
2020/12/03 410 443 404 433 118,800
2020/12/02 400 410 391 404 52,400
2020/12/01 400 400 380 398 100,600
2020/11/30 393 454 393 405 416,200
2020/11/27 367 385 367 382 63,100
2020/11/26 365 371 363 366 25,100
2020/11/25 370 371 361 365 49,200
2020/11/24 347 361 342 360 40,400
2020/11/20 337 341 337 338 16,500
2020/11/19 343 345 339 340 18,400
2020/11/18 342 343 340 343 10,500
2020/11/17 342 342 336 340 14,800
2020/11/16 340 342 339 341 13,800
2020/11/13 341 341 338 340 7,800
2020/11/12 341 344 340 340 18,600
2020/11/11 343 346 342 343 38,100
2020/11/10 355 355 341 342 45,400
2020/11/09 366 366 345 349 46,900
2020/11/06 335 385 334 361 99,300
2020/11/05 336 339 335 335 11,100
2020/11/04 342 343 336 336 9,300
2020/11/02 341 342 339 339 2,500
2020/10/30 341 342 337 337 15,300
2020/10/29 340 345 340 343 13,700
2020/10/28 346 346 338 346 21,100
2020/10/27 347 347 343 343 16,800
2020/10/26 354 355 349 349 11,100
2020/10/23 358 358 353 353 18,100
2020/10/22 350 359 342 358 43,500
2020/10/21 350 351 330 351 86,800
2020/10/20 352 360 348 350 47,800
2020/10/19 357 357 355 356 6,300
2020/10/16 354 357 353 357 8,700
2020/10/15 357 357 354 354 6,500
2020/10/14 358 358 354 355 6,900
2020/10/13 358 358 354 356 11,300
2020/10/12 360 360 357 357 14,300
2020/10/09 357 361 357 358 7,200
2020/10/08 365 365 353 357 14,000
2020/10/07 356 363 355 363 11,500
2020/10/06 355 358 354 356 12,800
2020/10/05 357 360 354 354 12,200
2020/10/02 363 363 355 356 11,500
2020/09/30 362 363 358 358 7,500
2020/09/29 363 365 361 365 6,700
2020/09/28 365 365 359 363 7,000
2020/09/25 370 370 360 361 15,500
2020/09/24 364 364 354 357 30,400
2020/09/23 360 363 359 360 27,500
2020/09/18 375 377 358 366 62,400
2020/09/17 379 380 375 375 6,700
2020/09/16 377 381 377 377 11,000
2020/09/15 383 383 376 377 18,900
2020/09/14 382 384 376 380 13,600
2020/09/11 379 381 378 379 6,800
2020/09/10 385 385 378 378 9,300
2020/09/09 384 384 378 379 6,400
2020/09/08 383 385 379 381 6,000
2020/09/07 384 384 378 378 5,500
2020/09/04 379 384 375 381 19,400
2020/09/03 387 387 381 381 10,400
2020/09/02 383 387 381 381 10,400
2020/09/01 384 386 380 383 5,000
2020/08/31 376 387 376 383 9,200
2020/08/28 385 399 366 374 24,900
2020/08/27 392 392 380 380 10,700
2020/08/26 395 395 388 390 6,400
2020/08/25 399 399 387 392 14,700
2020/08/24 382 383 380 383 6,500
2020/08/21 383 387 382 383 6,700
2020/08/20 380 385 380 381 3,800
2020/08/19 384 385 379 385 8,600
2020/08/18 381 384 379 381 5,900
2020/08/17 384 384 379 379 11,400
2020/08/14 377 385 377 380 7,000
2020/08/13 394 397 370 377 27,500
2020/08/12 383 394 383 392 21,800
2020/08/11 375 383 375 383 13,600
2020/08/07 378 380 377 379 4,100
2020/08/06 376 381 376 381 24,900
2020/08/05 383 383 375 375 18,300
2020/08/04 374 380 374 380 11,200
2020/08/03 371 382 371 378 31,100
2020/07/31 393 396 384 386 16,900
2020/07/30 404 404 400 400 4,300
2020/07/29 407 411 401 401 10,100
2020/07/28 410 414 409 410 7,500
2020/07/27 408 418 408 412 6,200
2020/07/22 419 419 411 411 19,400
2020/07/21 420 420 410 411 12,800
2020/07/20 410 418 400 416 29,600
2020/07/17 412 413 403 410 24,400
2020/07/16 419 419 405 408 44,800
2020/07/15 428 428 417 420 69,700
2020/07/14 408 422 406 421 35,000
2020/07/13 415 416 406 413 21,800
2020/07/10 404 415 400 408 38,100
2020/07/09 396 402 395 402 9,000
2020/07/08 395 399 391 399 6,500
2020/07/07 397 400 391 391 10,400
2020/07/06 390 396 390 394 7,300
2020/07/03 389 390 380 390 17,700
2020/07/02 395 395 381 389 13,600
2020/07/01 394 398 390 390 8,200
2020/06/30 396 400 393 394 10,600
2020/06/29 394 398 390 396 22,300
2020/06/26 423 427 393 399 64,000
2020/06/25 410 422 401 421 84,500
2020/06/24 407 407 387 395 96,900
2020/06/23 405 411 403 408 13,600
2020/06/22 405 406 400 402 11,300
2020/06/19 409 409 406 407 5,300
2020/06/18 399 410 395 410 19,400
2020/06/17 400 401 398 399 8,100
2020/06/16 389 401 389 401 26,700
2020/06/15 396 396 385 385 4,200
2020/06/12 390 393 377 393 34,600
2020/06/11 398 401 397 397 24,600
2020/06/10 401 401 397 397 11,000
2020/06/09 405 406 397 397 16,800
2020/06/08 403 410 402 405 20,500
2020/06/05 399 401 394 399 6,800
2020/06/04 399 401 393 397 13,100
2020/06/03 404 405 396 397 17,300
2020/06/02 391 406 387 403 20,700
2020/06/01 387 393 385 387 9,600
2020/05/29 397 397 390 390 21,700
2020/05/28 404 405 395 396 16,200
2020/05/27 407 408 400 401 16,400
2020/05/26 407 408 401 401 15,300
2020/05/25 410 410 401 407 28,800
2020/05/22 391 391 383 390 20,400
2020/05/21 384 388 380 383 14,000
2020/05/20 381 383 378 380 10,200
2020/05/19 382 382 378 381 10,700
2020/05/18 370 384 365 378 35,900
2020/05/15 375 375 361 369 26,500
2020/05/14 368 375 358 359 35,100
2020/05/13 382 386 371 371 21,000
2020/05/12 385 391 381 385 13,000
2020/05/11 379 385 379 384 17,300
2020/05/08 370 380 367 378 9,900
2020/05/07 365 366 363 365 4,700
2020/05/01 372 374 360 360 19,200
2020/04/30 368 380 368 380 23,100
2020/04/28 365 366 359 366 8,200
2020/04/27 352 361 352 360 10,700
2020/04/24 357 357 347 351 23,700
2020/04/23 350 366 339 341 75,900
2020/04/22 359 362 343 345 27,900
2020/04/21 373 374 359 364 14,800
2020/04/20 368 372 368 372 6,400
2020/04/17 362 372 359 368 19,300
2020/04/16 358 363 355 359 16,300
2020/04/15 376 378 360 361 20,500
2020/04/14 359 379 358 371 13,900
2020/04/13 355 368 355 365 58,100
2020/04/10 358 360 353 356 10,000
2020/04/09 352 355 348 353 11,700
2020/04/08 348 355 338 350 17,000
2020/04/07 345 351 336 348 20,400
2020/04/06 324 344 323 341 25,000
2020/04/03 334 337 324 325 19,200
2020/04/02 332 340 323 330 25,900
2020/04/01 350 354 335 339 22,100
2020/03/31 376 376 351 351 26,800
2020/03/30 361 372 360 372 42,900
2020/03/27 405 412 396 406 61,300
2020/03/26 407 416 401 401 37,800
2020/03/25 413 420 402 420 70,400
2020/03/24 367 385 359 385 38,900
2020/03/23 345 356 337 354 47,600
2020/03/19 340 345 320 330 45,300
2020/03/18 354 356 339 339 16,800
2020/03/17 329 346 320 343 32,100
2020/03/16 345 353 335 339 45,500
2020/03/13 324 336 309 329 91,100
2020/03/12 342 354 335 340 62,400
2020/03/11 380 384 354 354 44,400
2020/03/10 333 376 326 372 99,000
2020/03/09 397 397 373 373 77,300
2020/03/06 408 408 400 401 26,900
2020/03/05 420 424 411 418 20,100
2020/03/04 405 416 401 408 35,900
2020/03/03 429 429 414 414 30,800
2020/03/02 398 429 398 413 91,500
2020/02/28 420 427 404 404 89,800
2020/02/27 462 465 443 444 56,200
2020/02/26 474 474 456 462 47,400
2020/02/25 466 479 462 474 47,100
2020/02/21 495 498 488 498 33,700
2020/02/20 495 506 495 500 13,000
2020/02/19 499 500 488 490 19,900
2020/02/18 505 505 490 491 44,900
2020/02/17 505 508 501 505 17,600
2020/02/14 516 516 497 505 26,300
2020/02/13 519 519 512 513 11,200
2020/02/12 519 522 517 519 6,400
2020/02/10 525 525 518 519 16,500
2020/02/07 529 529 521 522 5,500
2020/02/06 525 533 523 529 19,400
2020/02/05 525 535 521 523 30,800
2020/02/04 518 525 510 517 17,500
2020/02/03 505 514 501 513 19,600
2020/01/31 511 519 510 515 13,700
2020/01/30 522 529 508 511 87,100
2020/01/29 528 528 522 522 11,100
2020/01/28 520 523 516 523 24,500
2020/01/27 525 530 521 526 33,700
2020/01/24 542 542 529 532 31,900
2020/01/23 537 541 527 528 38,300
2020/01/22 541 544 538 539 26,800
2020/01/21 553 553 541 543 13,000
2020/01/20 543 554 542 544 77,000
2020/01/17 530 539 530 539 19,500
2020/01/16 529 536 526 530 21,300
2020/01/15 525 528 520 528 29,600
2020/01/14 526 526 517 522 18,500
2020/01/10 517 520 515 519 21,600
2020/01/09 511 521 511 519 29,500
2020/01/08 510 510 501 510 25,700
2020/01/07 512 513 508 511 35,800
2020/01/06 513 517 511 513 27,100

このページの先頭へ