9888 (株)UEX の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 732 | 732 | 673 | 706 | 252,500 | 706 |
| 2025-04-03 | 749 | 760 | 737 | 747 | 89,100 | 747 |
| 2025-04-02 | 797 | 798 | 781 | 781 | 42,000 | 781 |
| 2025-04-01 | 795 | 799 | 787 | 795 | 37,200 | 795 |
| 2025-03-31 | 808 | 808 | 790 | 790 | 74,600 | 790 |
| 2025-03-28 | 845 | 850 | 829 | 831 | 41,100 | 831 |
| 2025-03-27 | 866 | 874 | 864 | 874 | 29,900 | 874 |
| 2025-03-26 | 873 | 873 | 865 | 867 | 25,300 | 867 |
| 2025-03-25 | 880 | 882 | 865 | 865 | 63,600 | 865 |
| 2025-03-24 | 865 | 883 | 855 | 871 | 130,800 | 871 |
| 2025-03-21 | 933 | 945 | 867 | 880 | 177,000 | 880 |
| 2025-03-19 | 927 | 934 | 927 | 933 | 14,200 | 933 |
| 2025-03-18 | 929 | 934 | 925 | 927 | 28,100 | 927 |
| 2025-03-17 | 925 | 928 | 920 | 926 | 27,100 | 926 |
| 2025-03-14 | 912 | 925 | 910 | 922 | 26,000 | 922 |
| 2025-03-13 | 912 | 915 | 910 | 912 | 12,100 | 912 |
| 2025-03-12 | 909 | 912 | 904 | 910 | 12,100 | 910 |
| 2025-03-11 | 907 | 910 | 893 | 909 | 32,700 | 909 |
| 2025-03-10 | 917 | 918 | 912 | 916 | 13,500 | 916 |
| 2025-03-07 | 915 | 919 | 906 | 918 | 16,400 | 918 |
| 2025-03-06 | 925 | 926 | 914 | 915 | 31,200 | 915 |
| 2025-03-05 | 919 | 924 | 913 | 920 | 29,500 | 920 |
| 2025-03-04 | 919 | 920 | 907 | 919 | 22,900 | 919 |
| 2025-03-03 | 917 | 921 | 912 | 920 | 20,400 | 920 |
| 2025-02-28 | 923 | 924 | 908 | 917 | 23,700 | 917 |
| 2025-02-27 | 917 | 928 | 915 | 923 | 22,100 | 923 |
| 2025-02-26 | 921 | 923 | 908 | 923 | 13,300 | 923 |
| 2025-02-25 | 922 | 930 | 916 | 923 | 25,700 | 923 |
| 2025-02-21 | 936 | 937 | 914 | 926 | 25,100 | 926 |
| 2025-02-20 | 934 | 941 | 934 | 936 | 13,400 | 936 |
| 2025-02-19 | 947 | 950 | 930 | 940 | 44,400 | 940 |
| 2025-02-18 | 942 | 947 | 936 | 947 | 21,300 | 947 |
| 2025-02-17 | 927 | 942 | 927 | 938 | 21,600 | 938 |
| 2025-02-14 | 937 | 937 | 923 | 927 | 27,100 | 927 |
| 2025-02-13 | 920 | 942 | 915 | 942 | 40,000 | 942 |
| 2025-02-12 | 925 | 925 | 911 | 925 | 25,000 | 925 |
| 2025-02-10 | 898 | 925 | 898 | 925 | 69,200 | 925 |
| 2025-02-07 | 891 | 898 | 878 | 892 | 28,200 | 892 |
| 2025-02-06 | 875 | 895 | 875 | 891 | 45,700 | 891 |
| 2025-02-05 | 871 | 884 | 871 | 874 | 9,500 | 874 |
| 2025-02-04 | 880 | 883 | 871 | 871 | 22,700 | 871 |
| 2025-02-03 | 896 | 896 | 871 | 871 | 30,500 | 871 |
| 2025-01-31 | 892 | 897 | 890 | 897 | 20,400 | 897 |
| 2025-01-30 | 893 | 898 | 890 | 892 | 24,600 | 892 |
| 2025-01-29 | 879 | 891 | 879 | 888 | 24,400 | 888 |
| 2025-01-28 | 877 | 879 | 873 | 877 | 19,400 | 877 |
| 2025-01-27 | 869 | 877 | 863 | 877 | 26,300 | 877 |
| 2025-01-24 | 872 | 872 | 862 | 863 | 26,600 | 863 |
| 2025-01-23 | 861 | 866 | 855 | 865 | 24,500 | 865 |
| 2025-01-22 | 865 | 865 | 860 | 861 | 10,100 | 861 |
| 2025-01-21 | 860 | 865 | 857 | 865 | 9,300 | 865 |
| 2025-01-20 | 847 | 870 | 847 | 862 | 28,900 | 862 |
| 2025-01-17 | 847 | 850 | 838 | 847 | 14,800 | 847 |
| 2025-01-16 | 857 | 859 | 843 | 843 | 22,900 | 843 |
| 2025-01-15 | 854 | 860 | 849 | 854 | 16,100 | 854 |
| 2025-01-14 | 862 | 862 | 845 | 854 | 33,700 | 854 |
| 2025-01-10 | 870 | 870 | 858 | 860 | 27,500 | 860 |
| 2025-01-09 | 873 | 873 | 858 | 858 | 35,900 | 858 |
| 2025-01-08 | 875 | 878 | 868 | 875 | 41,900 | 875 |
| 2025-01-07 | 877 | 877 | 862 | 874 | 34,000 | 874 |
| 2025-01-06 | 875 | 877 | 867 | 868 | 37,600 | 868 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株