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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 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
