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
2021/12/30 484 488 481 482 44,300
2021/12/29 486 489 483 487 24,600
2021/12/28 486 491 482 483 32,500
2021/12/27 494 495 484 487 27,700
2021/12/24 497 497 484 493 72,900
2021/12/23 470 491 467 490 99,400
2021/12/22 481 481 468 470 40,600
2021/12/21 467 488 462 478 80,100
2021/12/20 478 483 467 467 67,500
2021/12/17 486 487 480 486 42,000
2021/12/16 480 488 473 488 57,200
2021/12/15 469 484 468 480 69,100
2021/12/14 456 473 456 469 54,200
2021/12/13 468 468 455 464 31,800
2021/12/10 463 465 456 463 37,500
2021/12/09 471 473 461 462 47,500
2021/12/08 475 476 460 473 62,300
2021/12/07 464 477 461 477 70,500
2021/12/06 454 460 440 460 97,900
2021/12/03 454 458 441 455 132,300
2021/12/02 460 465 447 454 118,200
2021/12/01 467 478 459 468 119,100
2021/11/30 484 492 466 468 88,200
2021/11/29 495 502 480 485 90,600
2021/11/26 518 518 506 508 68,900
2021/11/25 526 532 517 522 75,300
2021/11/24 526 531 514 525 63,000
2021/11/22 535 535 525 526 40,000
2021/11/19 537 542 525 535 90,500
2021/11/18 522 543 517 534 269,500
2021/11/17 516 524 509 521 57,200
2021/11/16 515 518 506 516 62,700
2021/11/15 527 527 513 519 61,900
2021/11/12 529 529 521 528 22,200
2021/11/11 515 532 512 530 66,200
2021/11/10 521 524 513 516 49,700
2021/11/09 504 519 504 519 88,400
2021/11/08 506 509 500 509 69,900
2021/11/05 509 509 497 503 32,200
2021/11/04 510 512 502 508 37,900
2021/11/02 501 509 499 508 38,000
2021/11/01 495 504 493 501 21,100
2021/10/29 491 494 490 492 6,800
2021/10/28 492 494 486 492 40,100
2021/10/27 505 505 494 495 15,600
2021/10/26 504 510 500 505 31,400
2021/10/25 500 503 489 503 38,000
2021/10/22 489 494 486 493 15,000
2021/10/21 500 502 489 489 20,800
2021/10/20 509 509 496 499 33,500
2021/10/19 505 518 500 500 89,900
2021/10/18 479 513 479 504 119,200
2021/10/15 475 480 475 478 7,400
2021/10/14 475 480 474 474 8,400
2021/10/13 482 482 475 475 10,900
2021/10/12 479 483 477 480 15,400
2021/10/11 474 478 473 477 15,000
2021/10/08 468 473 467 472 11,800
2021/10/07 462 468 461 463 24,200
2021/10/06 464 468 461 462 11,900
2021/10/05 460 466 456 463 27,100
2021/10/04 477 479 466 466 30,200
2021/10/01 476 478 470 471 26,400
2021/09/30 482 487 478 480 21,300
2021/09/29 485 487 476 486 65,500
2021/09/28 488 495 483 493 48,900
2021/09/27 490 493 483 487 88,600
2021/09/24 491 493 478 482 135,100
2021/09/22 483 491 472 485 97,800
2021/09/21 500 509 481 491 423,900
2021/09/17 456 459 454 458 9,500
2021/09/16 457 464 442 460 42,100
2021/09/15 458 460 456 457 10,500
2021/09/14 462 463 458 460 13,600
2021/09/13 460 461 459 461 11,100
2021/09/10 456 461 456 458 13,200
2021/09/09 457 457 453 454 16,700
2021/09/08 459 459 450 455 42,800
2021/09/07 462 463 454 457 24,600
2021/09/06 446 462 446 461 59,800
2021/09/03 442 449 441 446 32,200
2021/09/02 442 442 438 439 9,800
2021/09/01 439 444 436 440 25,800
2021/08/31 436 441 432 436 27,700
2021/08/30 439 444 432 434 27,500
2021/08/27 439 441 438 441 4,200
2021/08/26 440 444 437 441 15,800
2021/08/25 442 448 435 440 28,200
2021/08/24 431 438 428 438 13,700
2021/08/23 425 430 425 428 6,800
2021/08/20 425 429 424 424 14,200
2021/08/19 440 440 430 430 10,600
2021/08/18 441 441 435 440 6,500
2021/08/17 438 447 434 441 22,600
2021/08/16 446 446 436 438 9,500
2021/08/13 443 449 433 447 28,900
2021/08/12 447 447 443 443 8,400
2021/08/11 439 444 439 444 16,100
2021/08/10 431 445 428 439 59,600
2021/08/06 455 460 450 460 49,100
2021/08/05 450 452 449 450 9,100
2021/08/04 450 452 447 448 14,200
2021/08/03 447 448 441 447 11,900
2021/08/02 440 448 440 446 13,900
2021/07/30 441 444 438 441 15,600
2021/07/29 440 443 440 440 7,700
2021/07/28 440 443 439 439 8,400
2021/07/27 436 443 436 441 12,500
2021/07/26 439 441 439 440 6,000
2021/07/21 443 443 432 439 20,800
2021/07/20 435 440 433 436 16,800
2021/07/19 445 445 436 437 19,100
2021/07/16 441 448 441 446 8,300
2021/07/15 446 446 442 442 8,500
2021/07/14 446 447 445 446 4,100
2021/07/13 441 447 441 446 13,400
2021/07/12 446 446 440 443 18,400
2021/07/09 445 445 437 440 22,900
2021/07/08 447 447 445 447 12,300
2021/07/07 450 451 448 448 3,700
2021/07/06 454 454 446 452 21,300
2021/07/05 461 461 454 457 5,400
2021/07/02 457 461 453 458 8,400
2021/07/01 462 464 451 456 22,100
2021/06/30 460 470 460 465 18,400
2021/06/29 468 468 460 463 6,500
2021/06/28 465 470 465 468 10,300
2021/06/25 473 473 463 464 22,000
2021/06/24 465 468 461 463 13,400
2021/06/23 461 470 461 462 16,800
2021/06/22 461 466 460 463 7,800
2021/06/21 463 466 455 458 31,100
2021/06/18 481 481 471 471 17,100
2021/06/17 473 480 471 477 38,500
2021/06/16 468 474 465 474 19,400
2021/06/15 467 472 466 469 6,800
2021/06/14 473 474 468 468 11,800
2021/06/11 472 473 469 473 12,100
2021/06/10 468 473 468 469 9,600
2021/06/09 470 473 468 471 9,300
2021/06/08 472 475 466 472 44,900
2021/06/07 462 469 458 460 12,300
2021/06/04 463 472 463 464 13,800
2021/06/03 468 473 463 467 28,600
2021/06/02 457 467 456 467 13,600
2021/06/01 448 464 448 464 25,400
2021/05/31 440 454 439 449 35,200
2021/05/28 431 435 431 432 4,600
2021/05/27 436 437 430 430 10,400
2021/05/26 435 439 435 436 9,700
2021/05/25 447 447 438 438 26,000
2021/05/24 439 442 438 441 7,600
2021/05/21 440 440 434 437 7,100
2021/05/20 434 439 430 437 6,600
2021/05/19 433 438 432 434 9,400
2021/05/18 424 434 424 434 9,900
2021/05/17 421 429 418 424 42,300
2021/05/14 445 450 412 414 215,400
2021/05/13 434 448 427 440 31,200
2021/05/12 456 456 436 440 40,700
2021/05/11 477 477 456 456 30,200
2021/05/10 478 486 466 471 70,900
2021/05/07 450 472 450 472 39,200
2021/05/06 444 453 444 453 15,600
2021/04/30 445 446 443 443 5,400
2021/04/28 448 451 445 448 5,300
2021/04/27 447 451 446 448 3,700
2021/04/26 445 447 439 446 10,400
2021/04/23 455 455 444 444 20,300
2021/04/22 440 444 437 444 14,800
2021/04/21 443 445 436 436 52,900
2021/04/20 452 457 449 451 37,400
2021/04/19 463 463 457 458 25,700
2021/04/16 461 464 457 464 15,000
2021/04/15 463 463 459 460 10,400
2021/04/14 470 470 460 461 16,800
2021/04/13 457 468 455 468 24,200
2021/04/12 459 459 454 457 16,100
2021/04/09 461 465 458 459 11,600
2021/04/08 460 462 459 461 8,500
2021/04/07 455 463 455 462 19,000
2021/04/06 462 463 454 459 21,600
2021/04/05 463 463 455 462 35,100
2021/04/02 460 461 457 460 16,000
2021/04/01 470 470 457 459 25,400
2021/03/31 467 473 465 468 12,700
2021/03/30 459 472 457 472 24,900
2021/03/29 474 477 464 468 37,900
2021/03/26 463 475 463 475 25,400
2021/03/25 475 475 463 466 27,700
2021/03/24 475 477 458 462 53,000
2021/03/23 491 494 482 482 52,600
2021/03/22 489 498 485 497 46,500
2021/03/19 497 500 481 497 49,600
2021/03/18 494 499 488 499 56,500
2021/03/17 510 532 485 492 231,200
2021/03/16 481 500 481 492 76,700
2021/03/15 478 488 473 482 90,700
2021/03/12 466 477 464 477 32,400
2021/03/11 461 466 458 466 17,600
2021/03/10 461 463 455 461 17,500
2021/03/09 449 459 449 458 15,800
2021/03/08 462 462 448 449 20,000
2021/03/05 453 456 444 454 41,100
2021/03/04 460 460 448 456 31,700
2021/03/03 450 462 450 458 29,400
2021/03/02 463 463 449 450 32,100
2021/03/01 451 465 451 457 28,400
2021/02/26 450 465 447 451 71,100
2021/02/25 470 470 454 454 75,400
2021/02/24 469 472 453 458 64,100
2021/02/22 455 475 455 462 91,000
2021/02/19 452 456 446 453 44,500
2021/02/18 467 468 452 456 74,200
2021/02/17 449 472 445 472 135,900
2021/02/16 445 449 441 441 54,800
2021/02/15 452 452 443 446 65,200
2021/02/12 459 460 452 454 68,400
2021/02/10 460 465 455 465 49,700
2021/02/09 461 463 453 461 70,100
2021/02/08 477 483 461 463 104,400
2021/02/05 498 498 474 477 178,200
2021/02/04 510 514 505 514 49,400
2021/02/03 500 510 498 504 41,500
2021/02/02 487 506 487 495 34,700
2021/02/01 481 494 475 490 24,400
2021/01/29 496 499 475 477 72,700
2021/01/28 500 508 495 498 69,400
2021/01/27 512 516 508 510 32,700
2021/01/26 521 521 509 512 49,200
2021/01/25 529 531 515 521 92,600
2021/01/22 523 528 516 521 49,700
2021/01/21 540 554 519 523 154,800
2021/01/20 536 538 526 526 50,300
2021/01/19 528 541 526 536 103,600
2021/01/18 528 545 527 530 109,200
2021/01/15 525 541 515 528 101,800
2021/01/14 525 544 520 534 171,600
2021/01/13 539 630 527 531 1,642,800
2021/01/12 529 550 523 532 306,400
2021/01/08 489 508 483 506 107,500
2021/01/07 490 496 482 484 71,600
2021/01/06 480 491 478 478 30,900
2021/01/05 472 489 471 479 33,100
2021/01/04 497 497 475 477 38,700

このページの先頭へ