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 |
|---|---|---|---|---|---|
| 2024/12/30 | 859 | 869 | 854 | 863 | 46,500 |
| 2024/12/27 | 830 | 857 | 830 | 856 | 65,900 |
| 2024/12/26 | 800 | 827 | 800 | 822 | 82,500 |
| 2024/12/25 | 803 | 803 | 796 | 800 | 60,000 |
| 2024/12/24 | 799 | 810 | 798 | 798 | 57,800 |
| 2024/12/23 | 795 | 802 | 792 | 800 | 82,100 |
| 2024/12/20 | 810 | 810 | 798 | 798 | 86,400 |
| 2024/12/19 | 800 | 812 | 792 | 806 | 56,300 |
| 2024/12/18 | 801 | 810 | 791 | 804 | 67,900 |
| 2024/12/17 | 818 | 818 | 802 | 802 | 129,700 |
| 2024/12/16 | 841 | 843 | 819 | 819 | 129,000 |
| 2024/12/13 | 844 | 847 | 830 | 841 | 95,600 |
| 2024/12/12 | 853 | 858 | 844 | 844 | 43,300 |
| 2024/12/11 | 852 | 853 | 847 | 849 | 35,500 |
| 2024/12/10 | 844 | 855 | 844 | 847 | 50,700 |
| 2024/12/09 | 861 | 861 | 841 | 846 | 121,300 |
| 2024/12/06 | 876 | 880 | 858 | 859 | 81,000 |
| 2024/12/05 | 890 | 890 | 879 | 880 | 22,600 |
| 2024/12/04 | 890 | 895 | 885 | 890 | 51,400 |
| 2024/12/03 | 880 | 897 | 880 | 890 | 34,600 |
| 2024/12/02 | 885 | 893 | 877 | 883 | 37,700 |
| 2024/11/29 | 889 | 893 | 867 | 887 | 71,800 |
| 2024/11/28 | 869 | 892 | 867 | 890 | 39,900 |
| 2024/11/27 | 892 | 895 | 863 | 866 | 66,400 |
| 2024/11/26 | 897 | 897 | 880 | 892 | 62,800 |
| 2024/11/25 | 907 | 911 | 895 | 895 | 40,300 |
| 2024/11/22 | 912 | 913 | 902 | 907 | 29,500 |
| 2024/11/21 | 916 | 918 | 904 | 910 | 18,100 |
| 2024/11/20 | 925 | 925 | 905 | 914 | 34,100 |
| 2024/11/19 | 902 | 927 | 902 | 927 | 36,500 |
| 2024/11/18 | 897 | 907 | 891 | 903 | 24,200 |
| 2024/11/15 | 892 | 904 | 892 | 902 | 30,100 |
| 2024/11/14 | 897 | 907 | 892 | 893 | 37,800 |
| 2024/11/13 | 902 | 905 | 888 | 895 | 71,800 |
| 2024/11/12 | 913 | 918 | 904 | 905 | 42,500 |
| 2024/11/11 | 939 | 939 | 907 | 913 | 61,100 |
| 2024/11/08 | 982 | 982 | 939 | 939 | 56,600 |
| 2024/11/07 | 954 | 985 | 951 | 982 | 44,300 |
| 2024/11/06 | 927 | 963 | 927 | 959 | 55,600 |
| 2024/11/05 | 925 | 949 | 923 | 926 | 27,200 |
| 2024/11/01 | 955 | 956 | 922 | 922 | 44,900 |
| 2024/10/31 | 940 | 975 | 940 | 969 | 19,000 |
| 2024/10/30 | 940 | 950 | 940 | 940 | 13,700 |
| 2024/10/29 | 945 | 954 | 942 | 946 | 12,800 |
| 2024/10/28 | 931 | 947 | 928 | 940 | 18,700 |
| 2024/10/25 | 951 | 951 | 926 | 931 | 20,700 |
| 2024/10/24 | 944 | 951 | 940 | 948 | 11,700 |
| 2024/10/23 | 955 | 959 | 946 | 946 | 11,800 |
| 2024/10/22 | 974 | 974 | 952 | 957 | 24,700 |
| 2024/10/21 | 969 | 977 | 967 | 974 | 21,900 |
| 2024/10/18 | 977 | 982 | 970 | 970 | 11,900 |
| 2024/10/17 | 992 | 997 | 980 | 987 | 25,400 |
| 2024/10/16 | 975 | 999 | 975 | 992 | 26,500 |
| 2024/10/15 | 980 | 996 | 960 | 982 | 36,000 |
| 2024/10/11 | 975 | 984 | 975 | 980 | 7,800 |
| 2024/10/10 | 1,006 | 1,006 | 977 | 977 | 19,000 |
| 2024/10/09 | 1,012 | 1,021 | 1,001 | 1,006 | 33,200 |
| 2024/10/08 | 999 | 1,016 | 992 | 1,010 | 56,000 |
| 2024/10/07 | 991 | 1,008 | 991 | 1,002 | 59,100 |
| 2024/10/04 | 988 | 994 | 984 | 989 | 23,200 |
| 2024/10/03 | 985 | 996 | 980 | 990 | 41,700 |
| 2024/10/02 | 966 | 1,016 | 966 | 985 | 98,500 |
| 2024/10/01 | 933 | 967 | 933 | 956 | 39,600 |
| 2024/09/30 | 925 | 944 | 921 | 932 | 44,200 |
| 2024/09/27 | 942 | 965 | 942 | 965 | 34,800 |
| 2024/09/26 | 942 | 960 | 936 | 957 | 36,700 |
| 2024/09/25 | 930 | 942 | 919 | 941 | 31,300 |
| 2024/09/24 | 920 | 930 | 917 | 929 | 31,600 |
| 2024/09/20 | 925 | 925 | 911 | 912 | 60,200 |
| 2024/09/19 | 911 | 923 | 905 | 915 | 31,400 |
| 2024/09/18 | 906 | 920 | 882 | 889 | 70,000 |
| 2024/09/17 | 912 | 916 | 885 | 901 | 39,500 |
| 2024/09/13 | 915 | 915 | 904 | 911 | 22,600 |
| 2024/09/12 | 919 | 919 | 901 | 918 | 32,200 |
| 2024/09/11 | 917 | 917 | 884 | 900 | 77,700 |
| 2024/09/10 | 936 | 939 | 917 | 918 | 43,400 |
| 2024/09/09 | 900 | 928 | 898 | 928 | 60,500 |
| 2024/09/06 | 966 | 966 | 922 | 926 | 61,700 |
| 2024/09/05 | 960 | 970 | 944 | 957 | 38,700 |
| 2024/09/04 | 975 | 981 | 958 | 960 | 66,800 |
| 2024/09/03 | 999 | 1,009 | 989 | 992 | 31,000 |
| 2024/09/02 | 975 | 1,000 | 975 | 1,000 | 42,600 |
| 2024/08/30 | 970 | 978 | 964 | 973 | 21,700 |
| 2024/08/29 | 979 | 979 | 956 | 960 | 67,100 |
| 2024/08/28 | 979 | 993 | 962 | 986 | 64,600 |
| 2024/08/27 | 941 | 975 | 941 | 975 | 51,300 |
| 2024/08/26 | 941 | 958 | 940 | 948 | 61,200 |
| 2024/08/23 | 930 | 944 | 919 | 936 | 81,900 |
| 2024/08/22 | 946 | 946 | 917 | 927 | 74,400 |
| 2024/08/21 | 944 | 945 | 931 | 940 | 79,700 |
| 2024/08/20 | 933 | 957 | 932 | 957 | 76,300 |
| 2024/08/19 | 924 | 957 | 913 | 933 | 91,800 |
| 2024/08/16 | 942 | 944 | 912 | 930 | 112,600 |
| 2024/08/15 | 934 | 938 | 915 | 930 | 51,800 |
| 2024/08/14 | 921 | 940 | 898 | 930 | 85,300 |
| 2024/08/13 | 901 | 935 | 875 | 932 | 127,100 |
| 2024/08/09 | 934 | 949 | 880 | 901 | 82,800 |
| 2024/08/08 | 955 | 966 | 928 | 932 | 51,200 |
| 2024/08/07 | 910 | 1,000 | 905 | 950 | 68,500 |
| 2024/08/06 | 933 | 933 | 910 | 933 | 68,900 |
| 2024/08/05 | 998 | 998 | 760 | 768 | 272,700 |
| 2024/08/02 | 1,068 | 1,068 | 1,033 | 1,033 | 83,300 |
| 2024/08/01 | 1,117 | 1,117 | 1,075 | 1,078 | 15,700 |
| 2024/07/31 | 1,090 | 1,119 | 1,089 | 1,119 | 23,100 |
| 2024/07/30 | 1,091 | 1,101 | 1,090 | 1,098 | 20,900 |
| 2024/07/29 | 1,079 | 1,094 | 1,078 | 1,090 | 47,500 |
| 2024/07/26 | 1,077 | 1,090 | 1,072 | 1,078 | 30,700 |
| 2024/07/25 | 1,085 | 1,090 | 1,078 | 1,079 | 45,100 |
| 2024/07/24 | 1,108 | 1,109 | 1,093 | 1,095 | 39,500 |
| 2024/07/23 | 1,110 | 1,125 | 1,100 | 1,101 | 43,300 |
| 2024/07/22 | 1,107 | 1,111 | 1,094 | 1,106 | 28,400 |
| 2024/07/19 | 1,114 | 1,114 | 1,106 | 1,107 | 27,400 |
| 2024/07/18 | 1,121 | 1,128 | 1,114 | 1,114 | 20,700 |
| 2024/07/17 | 1,116 | 1,132 | 1,116 | 1,121 | 40,800 |
| 2024/07/16 | 1,107 | 1,119 | 1,104 | 1,115 | 21,400 |
| 2024/07/12 | 1,106 | 1,117 | 1,101 | 1,107 | 28,300 |
| 2024/07/11 | 1,117 | 1,118 | 1,108 | 1,109 | 37,800 |
| 2024/07/10 | 1,118 | 1,123 | 1,108 | 1,117 | 24,300 |
| 2024/07/09 | 1,112 | 1,116 | 1,110 | 1,114 | 33,500 |
| 2024/07/08 | 1,112 | 1,121 | 1,111 | 1,115 | 19,700 |
| 2024/07/05 | 1,115 | 1,115 | 1,108 | 1,113 | 25,500 |
| 2024/07/04 | 1,104 | 1,115 | 1,103 | 1,113 | 13,700 |
| 2024/07/03 | 1,100 | 1,109 | 1,100 | 1,104 | 29,400 |
| 2024/07/02 | 1,086 | 1,109 | 1,086 | 1,100 | 59,900 |
| 2024/07/01 | 1,082 | 1,088 | 1,078 | 1,084 | 20,700 |
| 2024/06/28 | 1,077 | 1,080 | 1,074 | 1,080 | 12,000 |
| 2024/06/27 | 1,074 | 1,083 | 1,074 | 1,077 | 9,700 |
| 2024/06/26 | 1,082 | 1,083 | 1,072 | 1,072 | 20,300 |
| 2024/06/25 | 1,077 | 1,082 | 1,070 | 1,081 | 21,100 |
| 2024/06/24 | 1,065 | 1,075 | 1,063 | 1,074 | 13,500 |
| 2024/06/21 | 1,058 | 1,066 | 1,057 | 1,057 | 12,700 |
| 2024/06/20 | 1,061 | 1,063 | 1,052 | 1,053 | 33,800 |
| 2024/06/19 | 1,073 | 1,073 | 1,060 | 1,062 | 14,100 |
| 2024/06/18 | 1,065 | 1,069 | 1,061 | 1,065 | 23,900 |
| 2024/06/17 | 1,080 | 1,080 | 1,058 | 1,061 | 64,000 |
| 2024/06/14 | 1,068 | 1,081 | 1,068 | 1,081 | 20,000 |
| 2024/06/13 | 1,088 | 1,088 | 1,070 | 1,071 | 16,900 |
| 2024/06/12 | 1,083 | 1,087 | 1,082 | 1,085 | 14,300 |
| 2024/06/11 | 1,083 | 1,089 | 1,082 | 1,086 | 29,700 |
| 2024/06/10 | 1,078 | 1,086 | 1,076 | 1,083 | 25,000 |
| 2024/06/07 | 1,073 | 1,075 | 1,062 | 1,075 | 52,600 |
| 2024/06/06 | 1,084 | 1,086 | 1,070 | 1,071 | 32,300 |
| 2024/06/05 | 1,101 | 1,101 | 1,077 | 1,078 | 43,200 |
| 2024/06/04 | 1,109 | 1,109 | 1,097 | 1,101 | 27,400 |
| 2024/06/03 | 1,100 | 1,112 | 1,100 | 1,109 | 30,500 |
| 2024/05/31 | 1,085 | 1,109 | 1,085 | 1,102 | 26,500 |
| 2024/05/30 | 1,085 | 1,091 | 1,070 | 1,088 | 37,700 |
| 2024/05/29 | 1,113 | 1,115 | 1,100 | 1,100 | 12,600 |
| 2024/05/28 | 1,112 | 1,120 | 1,110 | 1,113 | 32,300 |
| 2024/05/27 | 1,110 | 1,122 | 1,110 | 1,115 | 37,500 |
| 2024/05/24 | 1,092 | 1,117 | 1,090 | 1,115 | 46,100 |
| 2024/05/23 | 1,092 | 1,101 | 1,090 | 1,099 | 50,300 |
| 2024/05/22 | 1,092 | 1,104 | 1,089 | 1,091 | 45,400 |
| 2024/05/21 | 1,098 | 1,111 | 1,090 | 1,090 | 27,500 |
| 2024/05/20 | 1,090 | 1,098 | 1,080 | 1,081 | 68,200 |
| 2024/05/17 | 1,101 | 1,109 | 1,094 | 1,095 | 48,000 |
| 2024/05/16 | 1,113 | 1,115 | 1,098 | 1,105 | 58,000 |
| 2024/05/15 | 1,111 | 1,123 | 1,110 | 1,111 | 56,500 |
| 2024/05/14 | 1,127 | 1,127 | 1,108 | 1,108 | 88,700 |
| 2024/05/13 | 1,133 | 1,133 | 1,119 | 1,127 | 36,800 |
| 2024/05/10 | 1,133 | 1,133 | 1,120 | 1,121 | 51,600 |
| 2024/05/09 | 1,137 | 1,139 | 1,126 | 1,133 | 33,100 |
| 2024/05/08 | 1,122 | 1,142 | 1,118 | 1,133 | 38,900 |
| 2024/05/07 | 1,110 | 1,126 | 1,110 | 1,122 | 27,700 |
| 2024/05/02 | 1,110 | 1,110 | 1,100 | 1,104 | 36,900 |
| 2024/05/01 | 1,112 | 1,116 | 1,105 | 1,110 | 16,400 |
| 2024/04/30 | 1,117 | 1,134 | 1,108 | 1,117 | 83,800 |
| 2024/04/26 | 1,105 | 1,111 | 1,096 | 1,105 | 35,000 |
| 2024/04/25 | 1,113 | 1,114 | 1,105 | 1,105 | 31,000 |
| 2024/04/24 | 1,107 | 1,115 | 1,104 | 1,112 | 45,900 |
| 2024/04/23 | 1,117 | 1,117 | 1,105 | 1,106 | 26,800 |
| 2024/04/22 | 1,113 | 1,123 | 1,104 | 1,110 | 49,500 |
| 2024/04/19 | 1,126 | 1,128 | 1,101 | 1,113 | 50,200 |
| 2024/04/18 | 1,118 | 1,140 | 1,118 | 1,133 | 26,400 |
| 2024/04/17 | 1,127 | 1,132 | 1,113 | 1,122 | 40,000 |
| 2024/04/16 | 1,146 | 1,153 | 1,128 | 1,128 | 41,600 |
| 2024/04/15 | 1,147 | 1,161 | 1,144 | 1,158 | 22,400 |
| 2024/04/12 | 1,159 | 1,165 | 1,150 | 1,150 | 52,800 |
| 2024/04/11 | 1,156 | 1,165 | 1,147 | 1,158 | 50,200 |
| 2024/04/10 | 1,148 | 1,157 | 1,146 | 1,155 | 31,000 |
| 2024/04/09 | 1,126 | 1,148 | 1,126 | 1,147 | 54,100 |
| 2024/04/08 | 1,127 | 1,133 | 1,118 | 1,126 | 47,300 |
| 2024/04/05 | 1,119 | 1,125 | 1,109 | 1,118 | 45,000 |
| 2024/04/04 | 1,130 | 1,130 | 1,117 | 1,127 | 42,600 |
| 2024/04/03 | 1,125 | 1,133 | 1,118 | 1,118 | 42,000 |
| 2024/04/02 | 1,152 | 1,152 | 1,125 | 1,133 | 76,800 |
| 2024/04/01 | 1,179 | 1,181 | 1,151 | 1,151 | 48,500 |
| 2024/03/29 | 1,178 | 1,198 | 1,171 | 1,179 | 55,200 |
| 2024/03/28 | 1,156 | 1,183 | 1,152 | 1,168 | 98,500 |
| 2024/03/27 | 1,212 | 1,224 | 1,209 | 1,210 | 108,600 |
| 2024/03/26 | 1,227 | 1,227 | 1,211 | 1,211 | 48,400 |
| 2024/03/25 | 1,230 | 1,232 | 1,217 | 1,222 | 67,300 |
| 2024/03/22 | 1,228 | 1,233 | 1,214 | 1,230 | 91,200 |
| 2024/03/21 | 1,210 | 1,233 | 1,201 | 1,228 | 126,900 |
| 2024/03/19 | 1,205 | 1,233 | 1,204 | 1,227 | 74,900 |
| 2024/03/18 | 1,199 | 1,208 | 1,197 | 1,201 | 37,800 |
| 2024/03/15 | 1,200 | 1,205 | 1,195 | 1,195 | 38,200 |
| 2024/03/14 | 1,205 | 1,212 | 1,200 | 1,204 | 24,800 |
| 2024/03/13 | 1,224 | 1,229 | 1,202 | 1,205 | 34,000 |
| 2024/03/12 | 1,212 | 1,218 | 1,189 | 1,217 | 50,800 |
| 2024/03/11 | 1,243 | 1,243 | 1,191 | 1,194 | 76,700 |
| 2024/03/08 | 1,235 | 1,257 | 1,234 | 1,243 | 100,800 |
| 2024/03/07 | 1,253 | 1,265 | 1,230 | 1,230 | 56,400 |
| 2024/03/06 | 1,233 | 1,261 | 1,231 | 1,251 | 95,700 |
| 2024/03/05 | 1,224 | 1,243 | 1,224 | 1,242 | 51,900 |
| 2024/03/04 | 1,228 | 1,247 | 1,220 | 1,228 | 74,700 |
| 2024/03/01 | 1,234 | 1,238 | 1,222 | 1,228 | 44,300 |
| 2024/02/29 | 1,215 | 1,238 | 1,202 | 1,234 | 98,000 |
| 2024/02/28 | 1,205 | 1,214 | 1,201 | 1,208 | 32,400 |
| 2024/02/27 | 1,177 | 1,209 | 1,177 | 1,203 | 76,400 |
| 2024/02/26 | 1,187 | 1,193 | 1,174 | 1,174 | 53,100 |
| 2024/02/22 | 1,185 | 1,185 | 1,176 | 1,184 | 42,300 |
| 2024/02/21 | 1,172 | 1,175 | 1,166 | 1,175 | 27,100 |
| 2024/02/20 | 1,175 | 1,178 | 1,167 | 1,172 | 34,400 |
| 2024/02/19 | 1,155 | 1,172 | 1,152 | 1,169 | 37,200 |
| 2024/02/16 | 1,138 | 1,157 | 1,138 | 1,145 | 53,100 |
| 2024/02/15 | 1,133 | 1,140 | 1,127 | 1,132 | 69,500 |
| 2024/02/14 | 1,138 | 1,138 | 1,125 | 1,133 | 91,400 |
| 2024/02/13 | 1,136 | 1,147 | 1,127 | 1,143 | 66,200 |
| 2024/02/09 | 1,135 | 1,155 | 1,131 | 1,133 | 94,000 |
| 2024/02/08 | 1,199 | 1,200 | 1,129 | 1,140 | 227,700 |
| 2024/02/07 | 1,219 | 1,224 | 1,205 | 1,216 | 78,500 |
| 2024/02/06 | 1,228 | 1,231 | 1,220 | 1,220 | 36,600 |
| 2024/02/05 | 1,234 | 1,235 | 1,222 | 1,229 | 55,400 |
| 2024/02/02 | 1,230 | 1,234 | 1,215 | 1,228 | 57,000 |
| 2024/02/01 | 1,237 | 1,237 | 1,223 | 1,235 | 40,200 |
| 2024/01/31 | 1,219 | 1,239 | 1,215 | 1,239 | 61,300 |
| 2024/01/30 | 1,223 | 1,223 | 1,214 | 1,216 | 31,200 |
| 2024/01/29 | 1,214 | 1,222 | 1,205 | 1,219 | 84,600 |
| 2024/01/26 | 1,208 | 1,218 | 1,204 | 1,208 | 52,800 |
| 2024/01/25 | 1,200 | 1,214 | 1,198 | 1,208 | 84,200 |
| 2024/01/24 | 1,196 | 1,200 | 1,189 | 1,194 | 26,100 |
| 2024/01/23 | 1,202 | 1,205 | 1,192 | 1,199 | 47,600 |
| 2024/01/22 | 1,183 | 1,208 | 1,178 | 1,199 | 119,100 |
| 2024/01/19 | 1,180 | 1,180 | 1,173 | 1,174 | 31,500 |
| 2024/01/18 | 1,174 | 1,184 | 1,172 | 1,172 | 35,700 |
| 2024/01/17 | 1,185 | 1,192 | 1,171 | 1,172 | 93,100 |
| 2024/01/16 | 1,195 | 1,195 | 1,177 | 1,177 | 47,700 |
| 2024/01/15 | 1,179 | 1,195 | 1,179 | 1,185 | 50,000 |
| 2024/01/12 | 1,184 | 1,187 | 1,167 | 1,178 | 79,300 |
| 2024/01/11 | 1,194 | 1,194 | 1,180 | 1,181 | 91,500 |
| 2024/01/10 | 1,191 | 1,202 | 1,189 | 1,190 | 68,000 |
| 2024/01/09 | 1,193 | 1,196 | 1,188 | 1,190 | 48,800 |
| 2024/01/05 | 1,190 | 1,198 | 1,185 | 1,186 | 75,500 |
| 2024/01/04 | 1,170 | 1,189 | 1,168 | 1,185 | 69,700 |