9888 (株)UEX の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 880 | 897 | 880 | 890 | 34,600 | 890 |
| 2024-12-02 | 885 | 893 | 877 | 883 | 37,700 | 883 |
| 2024-11-29 | 889 | 893 | 867 | 887 | 71,800 | 887 |
| 2024-11-28 | 869 | 892 | 867 | 890 | 39,900 | 890 |
| 2024-11-27 | 892 | 895 | 863 | 866 | 66,400 | 866 |
| 2024-11-26 | 897 | 897 | 880 | 892 | 62,800 | 892 |
| 2024-11-25 | 907 | 911 | 895 | 895 | 40,300 | 895 |
| 2024-11-22 | 912 | 913 | 902 | 907 | 29,500 | 907 |
| 2024-11-21 | 916 | 918 | 904 | 910 | 18,100 | 910 |
| 2024-11-20 | 925 | 925 | 905 | 914 | 34,100 | 914 |
| 2024-11-19 | 902 | 927 | 902 | 927 | 36,500 | 927 |
| 2024-11-18 | 897 | 907 | 891 | 903 | 24,200 | 903 |
| 2024-11-15 | 892 | 904 | 892 | 902 | 30,100 | 902 |
| 2024-11-14 | 897 | 907 | 892 | 893 | 37,800 | 893 |
| 2024-11-13 | 902 | 905 | 888 | 895 | 71,800 | 895 |
| 2024-11-12 | 913 | 918 | 904 | 905 | 42,500 | 905 |
| 2024-11-11 | 939 | 939 | 907 | 913 | 61,100 | 913 |
| 2024-11-08 | 982 | 982 | 939 | 939 | 56,600 | 939 |
| 2024-11-07 | 954 | 985 | 951 | 982 | 44,300 | 982 |
| 2024-11-06 | 927 | 963 | 927 | 959 | 55,600 | 959 |
| 2024-11-05 | 925 | 949 | 923 | 926 | 27,200 | 926 |
| 2024-11-01 | 955 | 956 | 922 | 922 | 44,900 | 922 |
| 2024-10-31 | 940 | 975 | 940 | 969 | 19,000 | 969 |
| 2024-10-30 | 940 | 950 | 940 | 940 | 13,700 | 940 |
| 2024-10-29 | 945 | 954 | 942 | 946 | 12,800 | 946 |
| 2024-10-28 | 931 | 947 | 928 | 940 | 18,700 | 940 |
| 2024-10-25 | 951 | 951 | 926 | 931 | 20,700 | 931 |
| 2024-10-24 | 944 | 951 | 940 | 948 | 11,700 | 948 |
| 2024-10-23 | 955 | 959 | 946 | 946 | 11,800 | 946 |
| 2024-10-22 | 974 | 974 | 952 | 957 | 24,700 | 957 |
| 2024-10-21 | 969 | 977 | 967 | 974 | 21,900 | 974 |
| 2024-10-18 | 977 | 982 | 970 | 970 | 11,900 | 970 |
| 2024-10-17 | 992 | 997 | 980 | 987 | 25,400 | 987 |
| 2024-10-16 | 975 | 999 | 975 | 992 | 26,500 | 992 |
| 2024-10-15 | 980 | 996 | 960 | 982 | 36,000 | 982 |
| 2024-10-11 | 975 | 984 | 975 | 980 | 7,800 | 980 |
| 2024-10-10 | 1,006 | 1,006 | 977 | 977 | 19,000 | 977 |
| 2024-10-09 | 1,012 | 1,021 | 1,001 | 1,006 | 33,200 | 1,006 |
| 2024-10-08 | 999 | 1,016 | 992 | 1,010 | 56,000 | 1,010 |
| 2024-10-07 | 991 | 1,008 | 991 | 1,002 | 59,100 | 1,002 |
| 2024-10-04 | 988 | 994 | 984 | 989 | 23,200 | 989 |
| 2024-10-03 | 985 | 996 | 980 | 990 | 41,700 | 990 |
| 2024-10-02 | 966 | 1,016 | 966 | 985 | 98,500 | 985 |
| 2024-10-01 | 933 | 967 | 933 | 956 | 39,600 | 956 |
| 2024-09-30 | 925 | 944 | 921 | 932 | 44,200 | 932 |
| 2024-09-27 | 942 | 965 | 942 | 965 | 34,800 | 965 |
| 2024-09-26 | 942 | 960 | 936 | 957 | 36,700 | 957 |
| 2024-09-25 | 930 | 942 | 919 | 941 | 31,300 | 941 |
| 2024-09-24 | 920 | 930 | 917 | 929 | 31,600 | 929 |
| 2024-09-20 | 925 | 925 | 911 | 912 | 60,200 | 912 |
| 2024-09-19 | 911 | 923 | 905 | 915 | 31,400 | 915 |
| 2024-09-18 | 906 | 920 | 882 | 889 | 70,000 | 889 |
| 2024-09-17 | 912 | 916 | 885 | 901 | 39,500 | 901 |
| 2024-09-13 | 915 | 915 | 904 | 911 | 22,600 | 911 |
| 2024-09-12 | 919 | 919 | 901 | 918 | 32,200 | 918 |
| 2024-09-11 | 917 | 917 | 884 | 900 | 77,700 | 900 |
| 2024-09-10 | 936 | 939 | 917 | 918 | 43,400 | 918 |
| 2024-09-09 | 900 | 928 | 898 | 928 | 60,500 | 928 |
| 2024-09-06 | 966 | 966 | 922 | 926 | 61,700 | 926 |
| 2024-09-05 | 960 | 970 | 944 | 957 | 38,700 | 957 |
| 2024-09-04 | 975 | 981 | 958 | 960 | 66,800 | 960 |
| 2024-09-03 | 999 | 1,009 | 989 | 992 | 31,000 | 992 |
| 2024-09-02 | 975 | 1,000 | 975 | 1,000 | 42,600 | 1,000 |
| 2024-08-30 | 970 | 978 | 964 | 973 | 21,700 | 973 |
| 2024-08-29 | 979 | 979 | 956 | 960 | 67,100 | 960 |
| 2024-08-28 | 979 | 993 | 962 | 986 | 64,600 | 986 |
| 2024-08-27 | 941 | 975 | 941 | 975 | 51,300 | 975 |
| 2024-08-26 | 941 | 958 | 940 | 948 | 61,200 | 948 |
| 2024-08-23 | 930 | 944 | 919 | 936 | 81,900 | 936 |
| 2024-08-22 | 946 | 946 | 917 | 927 | 74,400 | 927 |
| 2024-08-21 | 944 | 945 | 931 | 940 | 79,700 | 940 |
| 2024-08-20 | 933 | 957 | 932 | 957 | 76,300 | 957 |
| 2024-08-19 | 924 | 957 | 913 | 933 | 91,800 | 933 |
| 2024-08-16 | 942 | 944 | 912 | 930 | 112,600 | 930 |
| 2024-08-15 | 934 | 938 | 915 | 930 | 51,800 | 930 |
| 2024-08-14 | 921 | 940 | 898 | 930 | 85,300 | 930 |
| 2024-08-13 | 901 | 935 | 875 | 932 | 127,100 | 932 |
| 2024-08-09 | 934 | 949 | 880 | 901 | 82,800 | 901 |
| 2024-08-08 | 955 | 966 | 928 | 932 | 51,200 | 932 |
| 2024-08-07 | 910 | 1,000 | 905 | 950 | 68,500 | 950 |
| 2024-08-06 | 933 | 933 | 910 | 933 | 68,900 | 933 |
| 2024-08-05 | 998 | 998 | 760 | 768 | 272,700 | 768 |
| 2024-08-02 | 1,068 | 1,068 | 1,033 | 1,033 | 83,300 | 1,033 |
| 2024-08-01 | 1,117 | 1,117 | 1,075 | 1,078 | 15,700 | 1,078 |
| 2024-07-31 | 1,090 | 1,119 | 1,089 | 1,119 | 23,100 | 1,119 |
| 2024-07-30 | 1,091 | 1,101 | 1,090 | 1,098 | 20,900 | 1,098 |
| 2024-07-29 | 1,079 | 1,094 | 1,078 | 1,090 | 47,500 | 1,090 |
| 2024-07-26 | 1,077 | 1,090 | 1,072 | 1,078 | 30,700 | 1,078 |
| 2024-07-25 | 1,085 | 1,090 | 1,078 | 1,079 | 45,100 | 1,079 |
| 2024-07-24 | 1,108 | 1,109 | 1,093 | 1,095 | 39,500 | 1,095 |
| 2024-07-23 | 1,110 | 1,125 | 1,100 | 1,101 | 43,300 | 1,101 |
| 2024-07-22 | 1,107 | 1,111 | 1,094 | 1,106 | 28,400 | 1,106 |
| 2024-07-19 | 1,114 | 1,114 | 1,106 | 1,107 | 27,400 | 1,107 |
| 2024-07-18 | 1,121 | 1,128 | 1,114 | 1,114 | 20,700 | 1,114 |
| 2024-07-17 | 1,116 | 1,132 | 1,116 | 1,121 | 40,800 | 1,121 |
| 2024-07-16 | 1,107 | 1,119 | 1,104 | 1,115 | 21,400 | 1,115 |
| 2024-07-12 | 1,106 | 1,117 | 1,101 | 1,107 | 28,300 | 1,107 |
| 2024-07-11 | 1,117 | 1,118 | 1,108 | 1,109 | 37,800 | 1,109 |
| 2024-07-10 | 1,118 | 1,123 | 1,108 | 1,117 | 24,300 | 1,117 |
| 2024-07-09 | 1,112 | 1,116 | 1,110 | 1,114 | 33,500 | 1,114 |
| 2024-07-08 | 1,112 | 1,121 | 1,111 | 1,115 | 19,700 | 1,115 |
| 2024-07-05 | 1,115 | 1,115 | 1,108 | 1,113 | 25,500 | 1,113 |
| 2024-07-04 | 1,104 | 1,115 | 1,103 | 1,113 | 13,700 | 1,113 |
| 2024-07-03 | 1,100 | 1,109 | 1,100 | 1,104 | 29,400 | 1,104 |
| 2024-07-02 | 1,086 | 1,109 | 1,086 | 1,100 | 59,900 | 1,100 |
| 2024-07-01 | 1,082 | 1,088 | 1,078 | 1,084 | 20,700 | 1,084 |
| 2024-06-28 | 1,077 | 1,080 | 1,074 | 1,080 | 12,000 | 1,080 |
| 2024-06-27 | 1,074 | 1,083 | 1,074 | 1,077 | 9,700 | 1,077 |
| 2024-06-26 | 1,082 | 1,083 | 1,072 | 1,072 | 20,300 | 1,072 |
| 2024-06-25 | 1,077 | 1,082 | 1,070 | 1,081 | 21,100 | 1,081 |
| 2024-06-24 | 1,065 | 1,075 | 1,063 | 1,074 | 13,500 | 1,074 |
| 2024-06-21 | 1,058 | 1,066 | 1,057 | 1,057 | 12,700 | 1,057 |
| 2024-06-20 | 1,061 | 1,063 | 1,052 | 1,053 | 33,800 | 1,053 |
| 2024-06-19 | 1,073 | 1,073 | 1,060 | 1,062 | 14,100 | 1,062 |
| 2024-06-18 | 1,065 | 1,069 | 1,061 | 1,065 | 23,900 | 1,065 |
| 2024-06-17 | 1,080 | 1,080 | 1,058 | 1,061 | 64,000 | 1,061 |
| 2024-06-14 | 1,068 | 1,081 | 1,068 | 1,081 | 20,000 | 1,081 |
| 2024-06-13 | 1,088 | 1,088 | 1,070 | 1,071 | 16,900 | 1,071 |
| 2024-06-12 | 1,083 | 1,087 | 1,082 | 1,085 | 14,300 | 1,085 |
| 2024-06-11 | 1,083 | 1,089 | 1,082 | 1,086 | 29,700 | 1,086 |
| 2024-06-10 | 1,078 | 1,086 | 1,076 | 1,083 | 25,000 | 1,083 |
| 2024-06-07 | 1,073 | 1,075 | 1,062 | 1,075 | 52,600 | 1,075 |
| 2024-06-06 | 1,084 | 1,086 | 1,070 | 1,071 | 32,300 | 1,071 |
| 2024-06-05 | 1,101 | 1,101 | 1,077 | 1,078 | 43,200 | 1,078 |
| 2024-06-04 | 1,109 | 1,109 | 1,097 | 1,101 | 27,400 | 1,101 |
| 2024-06-03 | 1,100 | 1,112 | 1,100 | 1,109 | 30,500 | 1,109 |
| 2024-05-31 | 1,085 | 1,109 | 1,085 | 1,102 | 26,500 | 1,102 |
| 2024-05-30 | 1,085 | 1,091 | 1,070 | 1,088 | 37,700 | 1,088 |
| 2024-05-29 | 1,113 | 1,115 | 1,100 | 1,100 | 12,600 | 1,100 |
| 2024-05-28 | 1,112 | 1,120 | 1,110 | 1,113 | 32,300 | 1,113 |
| 2024-05-27 | 1,110 | 1,122 | 1,110 | 1,115 | 37,500 | 1,115 |
| 2024-05-24 | 1,092 | 1,117 | 1,090 | 1,115 | 46,100 | 1,115 |
| 2024-05-23 | 1,092 | 1,101 | 1,090 | 1,099 | 50,300 | 1,099 |
| 2024-05-22 | 1,092 | 1,104 | 1,089 | 1,091 | 45,400 | 1,091 |
| 2024-05-21 | 1,098 | 1,111 | 1,090 | 1,090 | 27,500 | 1,090 |
| 2024-05-20 | 1,090 | 1,098 | 1,080 | 1,081 | 68,200 | 1,081 |
| 2024-05-17 | 1,101 | 1,109 | 1,094 | 1,095 | 48,000 | 1,095 |
| 2024-05-16 | 1,113 | 1,115 | 1,098 | 1,105 | 58,000 | 1,105 |
| 2024-05-15 | 1,111 | 1,123 | 1,110 | 1,111 | 56,500 | 1,111 |
| 2024-05-14 | 1,127 | 1,127 | 1,108 | 1,108 | 88,700 | 1,108 |
| 2024-05-13 | 1,133 | 1,133 | 1,119 | 1,127 | 36,800 | 1,127 |
| 2024-05-10 | 1,133 | 1,133 | 1,120 | 1,121 | 51,600 | 1,121 |
| 2024-05-09 | 1,137 | 1,139 | 1,126 | 1,133 | 33,100 | 1,133 |
| 2024-05-08 | 1,122 | 1,142 | 1,118 | 1,133 | 38,900 | 1,133 |
| 2024-05-07 | 1,110 | 1,126 | 1,110 | 1,122 | 27,700 | 1,122 |
| 2024-05-02 | 1,110 | 1,110 | 1,100 | 1,104 | 36,900 | 1,104 |
| 2024-05-01 | 1,112 | 1,116 | 1,105 | 1,110 | 16,400 | 1,110 |
| 2024-04-30 | 1,117 | 1,134 | 1,108 | 1,117 | 83,800 | 1,117 |
| 2024-04-26 | 1,105 | 1,111 | 1,096 | 1,105 | 35,000 | 1,105 |
| 2024-04-25 | 1,113 | 1,114 | 1,105 | 1,105 | 31,000 | 1,105 |
| 2024-04-24 | 1,107 | 1,115 | 1,104 | 1,112 | 45,900 | 1,112 |
| 2024-04-23 | 1,117 | 1,117 | 1,105 | 1,106 | 26,800 | 1,106 |
| 2024-04-22 | 1,113 | 1,123 | 1,104 | 1,110 | 49,500 | 1,110 |
| 2024-04-19 | 1,126 | 1,128 | 1,101 | 1,113 | 50,200 | 1,113 |
| 2024-04-18 | 1,118 | 1,140 | 1,118 | 1,133 | 26,400 | 1,133 |
| 2024-04-17 | 1,127 | 1,132 | 1,113 | 1,122 | 40,000 | 1,122 |
| 2024-04-16 | 1,146 | 1,153 | 1,128 | 1,128 | 41,600 | 1,128 |
| 2024-04-15 | 1,147 | 1,161 | 1,144 | 1,158 | 22,400 | 1,158 |
| 2024-04-12 | 1,159 | 1,165 | 1,150 | 1,150 | 52,800 | 1,150 |
| 2024-04-11 | 1,156 | 1,165 | 1,147 | 1,158 | 50,200 | 1,158 |
| 2024-04-10 | 1,148 | 1,157 | 1,146 | 1,155 | 31,000 | 1,155 |
| 2024-04-09 | 1,126 | 1,148 | 1,126 | 1,147 | 54,100 | 1,147 |
| 2024-04-08 | 1,127 | 1,133 | 1,118 | 1,126 | 47,300 | 1,126 |
| 2024-04-05 | 1,119 | 1,125 | 1,109 | 1,118 | 45,000 | 1,118 |
| 2024-04-04 | 1,130 | 1,130 | 1,117 | 1,127 | 42,600 | 1,127 |
| 2024-04-03 | 1,125 | 1,133 | 1,118 | 1,118 | 42,000 | 1,118 |
| 2024-04-02 | 1,152 | 1,152 | 1,125 | 1,133 | 76,800 | 1,133 |
| 2024-04-01 | 1,179 | 1,181 | 1,151 | 1,151 | 48,500 | 1,151 |
| 2024-03-29 | 1,178 | 1,198 | 1,171 | 1,179 | 55,200 | 1,179 |
| 2024-03-28 | 1,156 | 1,183 | 1,152 | 1,168 | 98,500 | 1,168 |
| 2024-03-27 | 1,212 | 1,224 | 1,209 | 1,210 | 108,600 | 1,210 |
| 2024-03-26 | 1,227 | 1,227 | 1,211 | 1,211 | 48,400 | 1,211 |
| 2024-03-25 | 1,230 | 1,232 | 1,217 | 1,222 | 67,300 | 1,222 |
| 2024-03-22 | 1,228 | 1,233 | 1,214 | 1,230 | 91,200 | 1,230 |
| 2024-03-21 | 1,210 | 1,233 | 1,201 | 1,228 | 126,900 | 1,228 |
| 2024-03-19 | 1,205 | 1,233 | 1,204 | 1,227 | 74,900 | 1,227 |
| 2024-03-18 | 1,199 | 1,208 | 1,197 | 1,201 | 37,800 | 1,201 |
| 2024-03-15 | 1,200 | 1,205 | 1,195 | 1,195 | 38,200 | 1,195 |
| 2024-03-14 | 1,205 | 1,212 | 1,200 | 1,204 | 24,800 | 1,204 |
| 2024-03-13 | 1,224 | 1,229 | 1,202 | 1,205 | 34,000 | 1,205 |
| 2024-03-12 | 1,212 | 1,218 | 1,189 | 1,217 | 50,800 | 1,217 |
| 2024-03-11 | 1,243 | 1,243 | 1,191 | 1,194 | 76,700 | 1,194 |
| 2024-03-08 | 1,235 | 1,257 | 1,234 | 1,243 | 100,800 | 1,243 |
| 2024-03-07 | 1,253 | 1,265 | 1,230 | 1,230 | 56,400 | 1,230 |
| 2024-03-06 | 1,233 | 1,261 | 1,231 | 1,251 | 95,700 | 1,251 |
| 2024-03-05 | 1,224 | 1,243 | 1,224 | 1,242 | 51,900 | 1,242 |
| 2024-03-04 | 1,228 | 1,247 | 1,220 | 1,228 | 74,700 | 1,228 |
| 2024-03-01 | 1,234 | 1,238 | 1,222 | 1,228 | 44,300 | 1,228 |
| 2024-02-29 | 1,215 | 1,238 | 1,202 | 1,234 | 98,000 | 1,234 |
| 2024-02-28 | 1,205 | 1,214 | 1,201 | 1,208 | 32,400 | 1,208 |
| 2024-02-27 | 1,177 | 1,209 | 1,177 | 1,203 | 76,400 | 1,203 |
| 2024-02-26 | 1,187 | 1,193 | 1,174 | 1,174 | 53,100 | 1,174 |
| 2024-02-22 | 1,185 | 1,185 | 1,176 | 1,184 | 42,300 | 1,184 |
| 2024-02-21 | 1,172 | 1,175 | 1,166 | 1,175 | 27,100 | 1,175 |
| 2024-02-20 | 1,175 | 1,178 | 1,167 | 1,172 | 34,400 | 1,172 |
| 2024-02-19 | 1,155 | 1,172 | 1,152 | 1,169 | 37,200 | 1,169 |
| 2024-02-16 | 1,138 | 1,157 | 1,138 | 1,145 | 53,100 | 1,145 |
| 2024-02-15 | 1,133 | 1,140 | 1,127 | 1,132 | 69,500 | 1,132 |
| 2024-02-14 | 1,138 | 1,138 | 1,125 | 1,133 | 91,400 | 1,133 |
| 2024-02-13 | 1,136 | 1,147 | 1,127 | 1,143 | 66,200 | 1,143 |
| 2024-02-09 | 1,135 | 1,155 | 1,131 | 1,133 | 94,000 | 1,133 |
| 2024-02-08 | 1,199 | 1,200 | 1,129 | 1,140 | 227,700 | 1,140 |
| 2024-02-07 | 1,219 | 1,224 | 1,205 | 1,216 | 78,500 | 1,216 |
| 2024-02-06 | 1,228 | 1,231 | 1,220 | 1,220 | 36,600 | 1,220 |
| 2024-02-05 | 1,234 | 1,235 | 1,222 | 1,229 | 55,400 | 1,229 |
| 2024-02-02 | 1,230 | 1,234 | 1,215 | 1,228 | 57,000 | 1,228 |
| 2024-02-01 | 1,237 | 1,237 | 1,223 | 1,235 | 40,200 | 1,235 |
| 2024-01-31 | 1,219 | 1,239 | 1,215 | 1,239 | 61,300 | 1,239 |
| 2024-01-30 | 1,223 | 1,223 | 1,214 | 1,216 | 31,200 | 1,216 |
| 2024-01-29 | 1,214 | 1,222 | 1,205 | 1,219 | 84,600 | 1,219 |
| 2024-01-26 | 1,208 | 1,218 | 1,204 | 1,208 | 52,800 | 1,208 |
| 2024-01-25 | 1,200 | 1,214 | 1,198 | 1,208 | 84,200 | 1,208 |
| 2024-01-24 | 1,196 | 1,200 | 1,189 | 1,194 | 26,100 | 1,194 |
| 2024-01-23 | 1,202 | 1,205 | 1,192 | 1,199 | 47,600 | 1,199 |
| 2024-01-22 | 1,183 | 1,208 | 1,178 | 1,199 | 119,100 | 1,199 |
| 2024-01-19 | 1,180 | 1,180 | 1,173 | 1,174 | 31,500 | 1,174 |
| 2024-01-18 | 1,174 | 1,184 | 1,172 | 1,172 | 35,700 | 1,172 |
| 2024-01-17 | 1,185 | 1,192 | 1,171 | 1,172 | 93,100 | 1,172 |
| 2024-01-16 | 1,195 | 1,195 | 1,177 | 1,177 | 47,700 | 1,177 |
| 2024-01-15 | 1,179 | 1,195 | 1,179 | 1,185 | 50,000 | 1,185 |
| 2024-01-12 | 1,184 | 1,187 | 1,167 | 1,178 | 79,300 | 1,178 |
| 2024-01-11 | 1,194 | 1,194 | 1,180 | 1,181 | 91,500 | 1,181 |
| 2024-01-10 | 1,191 | 1,202 | 1,189 | 1,190 | 68,000 | 1,190 |
| 2024-01-09 | 1,193 | 1,196 | 1,188 | 1,190 | 48,800 | 1,190 |
| 2024-01-05 | 1,190 | 1,198 | 1,185 | 1,186 | 75,500 | 1,186 |
| 2024-01-04 | 1,170 | 1,189 | 1,168 | 1,185 | 69,700 | 1,185 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
