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
2022/12/30 970 987 963 986 73,300
2022/12/29 946 969 940 969 78,000
2022/12/28 966 967 951 951 33,300
2022/12/27 951 966 942 966 89,400
2022/12/26 939 951 934 945 66,200
2022/12/23 944 948 924 934 111,700
2022/12/22 949 957 938 947 52,100
2022/12/21 948 958 937 940 89,500
2022/12/20 992 1,006 949 954 199,700
2022/12/19 998 1,002 989 992 67,600
2022/12/16 1,008 1,037 997 1,002 112,500
2022/12/15 1,035 1,047 1,021 1,021 53,300
2022/12/14 1,016 1,037 1,008 1,033 55,600
2022/12/13 1,018 1,019 999 1,018 75,500
2022/12/12 984 1,010 982 1,005 56,200
2022/12/09 974 991 974 989 37,600
2022/12/08 992 992 972 973 51,400
2022/12/07 969 992 965 987 50,300
2022/12/06 972 984 966 970 89,800
2022/12/05 998 1,005 964 975 157,900
2022/12/02 1,026 1,026 998 1,009 94,400
2022/12/01 1,050 1,082 1,021 1,027 222,800
2022/11/30 1,003 1,039 997 1,037 163,600
2022/11/29 1,000 1,014 988 1,008 61,100
2022/11/28 1,031 1,032 996 1,005 100,300
2022/11/25 1,005 1,046 1,005 1,024 128,700
2022/11/24 1,011 1,013 989 1,003 85,700
2022/11/22 995 1,022 988 996 101,500
2022/11/21 1,002 1,019 999 1,005 81,100
2022/11/18 985 1,036 975 1,017 271,800
2022/11/17 958 988 954 979 96,900
2022/11/16 962 965 938 965 60,300
2022/11/15 930 965 930 963 67,100
2022/11/14 939 950 929 938 95,600
2022/11/11 972 983 936 954 216,700
2022/11/10 979 1,013 965 967 429,200
2022/11/09 930 996 929 991 877,300
2022/11/08 855 858 836 846 116,800
2022/11/07 831 865 831 852 141,200
2022/11/04 810 826 808 825 83,500
2022/11/02 799 823 799 810 77,000
2022/11/01 805 816 782 802 129,900
2022/10/31 819 819 805 805 45,200
2022/10/28 813 815 799 808 48,700
2022/10/27 822 822 805 813 61,800
2022/10/26 844 844 815 822 120,800
2022/10/25 851 853 826 835 138,400
2022/10/24 801 845 794 839 240,700
2022/10/21 796 824 765 800 715,400
2022/10/20 739 745 735 745 31,300
2022/10/19 750 750 735 739 38,200
2022/10/18 755 755 735 748 56,800
2022/10/17 725 748 720 743 70,800
2022/10/14 714 740 707 726 80,200
2022/10/13 708 710 695 703 65,600
2022/10/12 725 731 705 714 70,300
2022/10/11 731 737 719 727 66,700
2022/10/07 736 748 736 739 40,100
2022/10/06 745 755 741 741 35,700
2022/10/05 759 766 738 743 34,500
2022/10/04 746 755 743 744 45,000
2022/10/03 727 734 714 728 78,500
2022/09/30 732 737 710 726 72,000
2022/09/29 750 770 743 744 40,300
2022/09/28 772 772 734 746 71,200
2022/09/27 762 775 761 775 40,800
2022/09/26 799 799 755 765 74,700
2022/09/22 778 813 772 801 77,200
2022/09/21 806 806 770 791 110,200
2022/09/20 814 825 806 807 34,900
2022/09/16 817 824 802 811 58,500
2022/09/15 804 827 804 822 55,800
2022/09/14 788 808 784 804 48,400
2022/09/13 826 828 802 806 74,800
2022/09/12 815 832 813 826 97,000
2022/09/09 791 803 785 797 61,600
2022/09/08 782 800 779 800 81,200
2022/09/07 792 812 773 782 154,400
2022/09/06 753 777 749 777 66,500
2022/09/05 749 760 739 752 58,800
2022/09/02 763 765 728 737 72,300
2022/09/01 769 773 759 760 59,000
2022/08/31 771 786 765 780 69,900
2022/08/30 750 787 750 773 182,400
2022/08/29 724 739 724 732 46,500
2022/08/26 739 751 738 742 46,200
2022/08/25 736 747 731 739 74,400
2022/08/24 744 754 735 738 53,900
2022/08/23 717 754 717 747 84,900
2022/08/22 721 725 711 725 56,200
2022/08/19 723 740 719 732 112,500
2022/08/18 709 726 705 722 86,000
2022/08/17 689 715 689 715 137,200
2022/08/16 691 697 686 686 121,100
2022/08/15 685 702 682 695 138,400
2022/08/12 688 690 673 676 148,500
2022/08/10 689 696 682 682 77,700
2022/08/09 700 704 678 696 638,000
2022/08/08 703 703 703 703 42,800
2022/08/05 587 603 585 603 72,300
2022/08/04 584 585 580 585 13,400
2022/08/03 583 584 578 584 31,400
2022/08/02 587 587 578 585 48,900
2022/08/01 584 587 582 586 30,400
2022/07/29 590 590 583 584 31,300
2022/07/28 590 590 583 590 27,200
2022/07/27 593 593 584 590 21,900
2022/07/26 588 591 586 591 30,200
2022/07/25 598 598 588 591 24,900
2022/07/22 593 597 590 591 19,300
2022/07/21 593 593 587 593 11,100
2022/07/20 595 595 588 592 24,900
2022/07/19 588 590 585 586 15,800
2022/07/15 594 594 582 588 16,500
2022/07/14 585 594 581 592 20,400
2022/07/13 581 585 579 585 8,300
2022/07/12 585 590 578 583 15,500
2022/07/11 588 592 586 591 15,600
2022/07/08 588 593 578 578 33,700
2022/07/07 583 584 572 581 21,700
2022/07/06 593 593 577 578 42,300
2022/07/05 588 593 586 593 12,400
2022/07/04 589 590 580 586 18,800
2022/07/01 596 597 583 587 22,100
2022/06/30 601 603 591 593 23,100
2022/06/29 599 605 598 601 20,000
2022/06/28 601 609 599 609 20,900
2022/06/27 601 609 596 601 22,600
2022/06/24 599 600 582 600 61,200
2022/06/23 579 589 578 589 27,800
2022/06/22 580 584 573 576 29,600
2022/06/21 574 588 567 580 39,000
2022/06/20 589 592 562 569 66,200
2022/06/17 585 592 576 589 61,800
2022/06/16 592 606 592 595 27,900
2022/06/15 605 610 590 591 66,400
2022/06/14 609 613 602 607 34,000
2022/06/13 613 620 613 618 21,400
2022/06/10 630 630 615 625 33,200
2022/06/09 632 633 622 628 35,300
2022/06/08 639 643 631 637 36,400
2022/06/07 623 652 621 635 85,200
2022/06/06 615 627 612 627 37,600
2022/06/03 612 628 612 617 58,000
2022/06/02 613 618 608 608 25,600
2022/06/01 595 620 591 620 66,200
2022/05/31 598 598 588 593 33,800
2022/05/30 596 602 591 598 45,900
2022/05/27 599 599 587 592 21,100
2022/05/26 593 599 592 596 18,300
2022/05/25 600 600 588 590 28,400
2022/05/24 607 607 593 603 30,900
2022/05/23 598 606 592 606 30,000
2022/05/20 589 594 582 592 27,700
2022/05/19 577 585 571 585 37,800
2022/05/18 593 597 586 586 24,600
2022/05/17 595 606 587 587 67,200
2022/05/16 613 614 593 595 80,300
2022/05/13 591 615 586 608 59,200
2022/05/12 597 607 589 589 65,300
2022/05/11 605 605 586 598 54,600
2022/05/10 611 613 595 610 59,700
2022/05/09 635 635 617 620 81,700
2022/05/06 611 646 609 641 140,900
2022/05/02 613 617 596 601 37,600
2022/04/28 591 616 591 616 61,800
2022/04/27 586 595 580 594 55,900
2022/04/26 601 611 594 596 50,600
2022/04/25 609 628 597 599 165,200
2022/04/22 599 618 587 609 72,400
2022/04/21 610 612 596 606 33,400
2022/04/20 618 618 604 608 42,900
2022/04/19 598 614 594 611 76,400
2022/04/18 586 595 586 595 26,100
2022/04/15 593 593 580 585 38,700
2022/04/14 587 595 585 594 46,500
2022/04/13 571 590 571 590 80,100
2022/04/12 588 588 565 566 147,900
2022/04/11 596 602 589 594 39,100
2022/04/08 585 593 576 593 69,200
2022/04/07 585 592 578 578 89,500
2022/04/06 605 614 591 599 114,400
2022/04/05 637 640 597 607 190,200
2022/04/04 631 638 621 632 124,000
2022/04/01 648 648 631 641 78,600
2022/03/31 644 664 640 656 66,100
2022/03/30 645 650 633 643 121,900
2022/03/29 667 682 665 668 156,700
2022/03/28 695 695 666 667 136,200
2022/03/25 705 705 688 695 156,700
2022/03/24 684 704 681 700 270,500
2022/03/23 690 690 672 689 176,700
2022/03/22 695 697 678 680 394,600
2022/03/18 633 664 632 661 202,600
2022/03/17 630 633 617 632 87,100
2022/03/16 601 627 601 624 102,000
2022/03/15 612 613 594 599 64,800
2022/03/14 596 615 596 614 58,300
2022/03/11 590 600 582 596 55,800
2022/03/10 575 603 569 598 95,200
2022/03/09 571 582 564 566 84,700
2022/03/08 598 600 561 568 160,800
2022/03/07 610 611 596 603 106,900
2022/03/04 615 640 609 619 198,300
2022/03/03 620 626 608 610 119,500
2022/03/02 593 629 589 623 254,000
2022/03/01 598 604 587 596 107,200
2022/02/28 561 598 561 594 192,500
2022/02/25 548 558 545 553 100,000
2022/02/24 546 548 530 544 104,000
2022/02/22 549 567 540 549 84,900
2022/02/21 561 561 548 552 38,800
2022/02/18 546 558 546 556 37,200
2022/02/17 555 580 552 555 153,200
2022/02/16 544 555 539 555 69,200
2022/02/15 553 560 528 534 160,400
2022/02/14 555 561 544 555 100,100
2022/02/10 575 580 552 572 157,400
2022/02/09 541 580 536 577 292,800
2022/02/08 540 550 529 537 221,500
2022/02/07 525 554 525 540 284,700
2022/02/04 519 523 508 517 104,700
2022/02/03 498 524 497 520 111,400
2022/02/02 485 506 485 502 109,200
2022/02/01 490 495 477 480 92,000
2022/01/31 480 493 480 488 78,500
2022/01/28 473 487 466 485 60,500
2022/01/27 493 497 463 466 94,400
2022/01/26 487 495 483 491 53,200
2022/01/25 500 500 476 482 69,600
2022/01/24 480 497 480 497 49,800
2022/01/21 480 486 472 484 100,800
2022/01/20 478 495 465 490 171,500
2022/01/19 496 503 477 480 198,200
2022/01/18 508 520 498 509 154,400
2022/01/17 505 526 503 507 306,800
2022/01/14 510 510 492 502 121,100
2022/01/13 488 512 488 512 137,700
2022/01/12 487 490 482 488 26,700
2022/01/11 488 488 481 488 19,600
2022/01/07 484 489 480 489 39,700
2022/01/06 493 494 480 486 71,900
2022/01/05 505 507 494 499 69,200
2022/01/04 488 508 481 506 122,000

このページの先頭へ