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
2024-12-0687688085885981,000859
2024-12-0589089087988022,600880
2024-12-0489089588589051,400890
2024-12-0388089788089034,600890
2024-12-0288589387788337,700883
2024-11-2988989386788771,800887
2024-11-2886989286789039,900890
2024-11-2789289586386666,400866
2024-11-2689789788089262,800892
2024-11-2590791189589540,300895
2024-11-2291291390290729,500907
2024-11-2191691890491018,100910
2024-11-2092592590591434,100914
2024-11-1990292790292736,500927
2024-11-1889790789190324,200903
2024-11-1589290489290230,100902
2024-11-1489790789289337,800893
2024-11-1390290588889571,800895
2024-11-1291391890490542,500905
2024-11-1193993990791361,100913
2024-11-0898298293993956,600939
2024-11-0795498595198244,300982
2024-11-0692796392795955,600959
2024-11-0592594992392627,200926
2024-11-0195595692292244,900922
2024-10-3194097594096919,000969
2024-10-3094095094094013,700940
2024-10-2994595494294612,800946
2024-10-2893194792894018,700940
2024-10-2595195192693120,700931
2024-10-2494495194094811,700948
2024-10-2395595994694611,800946
2024-10-2297497495295724,700957
2024-10-2196997796797421,900974
2024-10-1897798297097011,900970
2024-10-1799299798098725,400987
2024-10-1697599997599226,500992
2024-10-1598099696098236,000982
2024-10-119759849759807,800980
2024-10-101,0061,00697797719,000977
2024-10-091,0121,0211,0011,00633,2001,006
2024-10-089991,0169921,01056,0001,010
2024-10-079911,0089911,00259,1001,002
2024-10-0498899498498923,200989
2024-10-0398599698099041,700990
2024-10-029661,01696698598,500985
2024-10-0193396793395639,600956
2024-09-3092594492193244,200932
2024-09-2794296594296534,800965
2024-09-2694296093695736,700957
2024-09-2593094291994131,300941
2024-09-2492093091792931,600929
2024-09-2092592591191260,200912
2024-09-1991192390591531,400915
2024-09-1890692088288970,000889
2024-09-1791291688590139,500901
2024-09-1391591590491122,600911
2024-09-1291991990191832,200918
2024-09-1191791788490077,700900
2024-09-1093693991791843,400918
2024-09-0990092889892860,500928
2024-09-0696696692292661,700926
2024-09-0596097094495738,700957
2024-09-0497598195896066,800960
2024-09-039991,00998999231,000992
2024-09-029751,0009751,00042,6001,000
2024-08-3097097896497321,700973
2024-08-2997997995696067,100960
2024-08-2897999396298664,600986
2024-08-2794197594197551,300975
2024-08-2694195894094861,200948
2024-08-2393094491993681,900936
2024-08-2294694691792774,400927
2024-08-2194494593194079,700940
2024-08-2093395793295776,300957
2024-08-1992495791393391,800933
2024-08-16942944912930112,600930
2024-08-1593493891593051,800930
2024-08-1492194089893085,300930
2024-08-13901935875932127,100932
2024-08-0993494988090182,800901
2024-08-0895596692893251,200932
2024-08-079101,00090595068,500950
2024-08-0693393391093368,900933
2024-08-05998998760768272,700768
2024-08-021,0681,0681,0331,03383,3001,033
2024-08-011,1171,1171,0751,07815,7001,078
2024-07-311,0901,1191,0891,11923,1001,119
2024-07-301,0911,1011,0901,09820,9001,098
2024-07-291,0791,0941,0781,09047,5001,090
2024-07-261,0771,0901,0721,07830,7001,078
2024-07-251,0851,0901,0781,07945,1001,079
2024-07-241,1081,1091,0931,09539,5001,095
2024-07-231,1101,1251,1001,10143,3001,101
2024-07-221,1071,1111,0941,10628,4001,106
2024-07-191,1141,1141,1061,10727,4001,107
2024-07-181,1211,1281,1141,11420,7001,114
2024-07-171,1161,1321,1161,12140,8001,121
2024-07-161,1071,1191,1041,11521,4001,115
2024-07-121,1061,1171,1011,10728,3001,107
2024-07-111,1171,1181,1081,10937,8001,109
2024-07-101,1181,1231,1081,11724,3001,117
2024-07-091,1121,1161,1101,11433,5001,114
2024-07-081,1121,1211,1111,11519,7001,115
2024-07-051,1151,1151,1081,11325,5001,113
2024-07-041,1041,1151,1031,11313,7001,113
2024-07-031,1001,1091,1001,10429,4001,104
2024-07-021,0861,1091,0861,10059,9001,100
2024-07-011,0821,0881,0781,08420,7001,084
2024-06-281,0771,0801,0741,08012,0001,080
2024-06-271,0741,0831,0741,0779,7001,077
2024-06-261,0821,0831,0721,07220,3001,072
2024-06-251,0771,0821,0701,08121,1001,081
2024-06-241,0651,0751,0631,07413,5001,074
2024-06-211,0581,0661,0571,05712,7001,057
2024-06-201,0611,0631,0521,05333,8001,053
2024-06-191,0731,0731,0601,06214,1001,062
2024-06-181,0651,0691,0611,06523,9001,065
2024-06-171,0801,0801,0581,06164,0001,061
2024-06-141,0681,0811,0681,08120,0001,081
2024-06-131,0881,0881,0701,07116,9001,071
2024-06-121,0831,0871,0821,08514,3001,085
2024-06-111,0831,0891,0821,08629,7001,086
2024-06-101,0781,0861,0761,08325,0001,083
2024-06-071,0731,0751,0621,07552,6001,075
2024-06-061,0841,0861,0701,07132,3001,071
2024-06-051,1011,1011,0771,07843,2001,078
2024-06-041,1091,1091,0971,10127,4001,101
2024-06-031,1001,1121,1001,10930,5001,109
2024-05-311,0851,1091,0851,10226,5001,102
2024-05-301,0851,0911,0701,08837,7001,088
2024-05-291,1131,1151,1001,10012,6001,100
2024-05-281,1121,1201,1101,11332,3001,113
2024-05-271,1101,1221,1101,11537,5001,115
2024-05-241,0921,1171,0901,11546,1001,115
2024-05-231,0921,1011,0901,09950,3001,099
2024-05-221,0921,1041,0891,09145,4001,091
2024-05-211,0981,1111,0901,09027,5001,090
2024-05-201,0901,0981,0801,08168,2001,081
2024-05-171,1011,1091,0941,09548,0001,095
2024-05-161,1131,1151,0981,10558,0001,105
2024-05-151,1111,1231,1101,11156,5001,111
2024-05-141,1271,1271,1081,10888,7001,108
2024-05-131,1331,1331,1191,12736,8001,127
2024-05-101,1331,1331,1201,12151,6001,121
2024-05-091,1371,1391,1261,13333,1001,133
2024-05-081,1221,1421,1181,13338,9001,133
2024-05-071,1101,1261,1101,12227,7001,122
2024-05-021,1101,1101,1001,10436,9001,104
2024-05-011,1121,1161,1051,11016,4001,110
2024-04-301,1171,1341,1081,11783,8001,117
2024-04-261,1051,1111,0961,10535,0001,105
2024-04-251,1131,1141,1051,10531,0001,105
2024-04-241,1071,1151,1041,11245,9001,112
2024-04-231,1171,1171,1051,10626,8001,106
2024-04-221,1131,1231,1041,11049,5001,110
2024-04-191,1261,1281,1011,11350,2001,113
2024-04-181,1181,1401,1181,13326,4001,133
2024-04-171,1271,1321,1131,12240,0001,122
2024-04-161,1461,1531,1281,12841,6001,128
2024-04-151,1471,1611,1441,15822,4001,158
2024-04-121,1591,1651,1501,15052,8001,150
2024-04-111,1561,1651,1471,15850,2001,158
2024-04-101,1481,1571,1461,15531,0001,155
2024-04-091,1261,1481,1261,14754,1001,147
2024-04-081,1271,1331,1181,12647,3001,126
2024-04-051,1191,1251,1091,11845,0001,118
2024-04-041,1301,1301,1171,12742,6001,127
2024-04-031,1251,1331,1181,11842,0001,118
2024-04-021,1521,1521,1251,13376,8001,133
2024-04-011,1791,1811,1511,15148,5001,151
2024-03-291,1781,1981,1711,17955,2001,179
2024-03-281,1561,1831,1521,16898,5001,168
2024-03-271,2121,2241,2091,210108,6001,210
2024-03-261,2271,2271,2111,21148,4001,211
2024-03-251,2301,2321,2171,22267,3001,222
2024-03-221,2281,2331,2141,23091,2001,230
2024-03-211,2101,2331,2011,228126,9001,228
2024-03-191,2051,2331,2041,22774,9001,227
2024-03-181,1991,2081,1971,20137,8001,201
2024-03-151,2001,2051,1951,19538,2001,195
2024-03-141,2051,2121,2001,20424,8001,204
2024-03-131,2241,2291,2021,20534,0001,205
2024-03-121,2121,2181,1891,21750,8001,217
2024-03-111,2431,2431,1911,19476,7001,194
2024-03-081,2351,2571,2341,243100,8001,243
2024-03-071,2531,2651,2301,23056,4001,230
2024-03-061,2331,2611,2311,25195,7001,251
2024-03-051,2241,2431,2241,24251,9001,242
2024-03-041,2281,2471,2201,22874,7001,228
2024-03-011,2341,2381,2221,22844,3001,228
2024-02-291,2151,2381,2021,23498,0001,234
2024-02-281,2051,2141,2011,20832,4001,208
2024-02-271,1771,2091,1771,20376,4001,203
2024-02-261,1871,1931,1741,17453,1001,174
2024-02-221,1851,1851,1761,18442,3001,184
2024-02-211,1721,1751,1661,17527,1001,175
2024-02-201,1751,1781,1671,17234,4001,172
2024-02-191,1551,1721,1521,16937,2001,169
2024-02-161,1381,1571,1381,14553,1001,145
2024-02-151,1331,1401,1271,13269,5001,132
2024-02-141,1381,1381,1251,13391,4001,133
2024-02-131,1361,1471,1271,14366,2001,143
2024-02-091,1351,1551,1311,13394,0001,133
2024-02-081,1991,2001,1291,140227,7001,140
2024-02-071,2191,2241,2051,21678,5001,216
2024-02-061,2281,2311,2201,22036,6001,220
2024-02-051,2341,2351,2221,22955,4001,229
2024-02-021,2301,2341,2151,22857,0001,228
2024-02-011,2371,2371,2231,23540,2001,235
2024-01-311,2191,2391,2151,23961,3001,239
2024-01-301,2231,2231,2141,21631,2001,216
2024-01-291,2141,2221,2051,21984,6001,219
2024-01-261,2081,2181,2041,20852,8001,208
2024-01-251,2001,2141,1981,20884,2001,208
2024-01-241,1961,2001,1891,19426,1001,194
2024-01-231,2021,2051,1921,19947,6001,199
2024-01-221,1831,2081,1781,199119,1001,199
2024-01-191,1801,1801,1731,17431,5001,174
2024-01-181,1741,1841,1721,17235,7001,172
2024-01-171,1851,1921,1711,17293,1001,172
2024-01-161,1951,1951,1771,17747,7001,177
2024-01-151,1791,1951,1791,18550,0001,185
2024-01-121,1841,1871,1671,17879,3001,178
2024-01-111,1941,1941,1801,18191,5001,181
2024-01-101,1911,2021,1891,19068,0001,190
2024-01-091,1931,1961,1881,19048,8001,190
2024-01-051,1901,1981,1851,18675,5001,186
2024-01-041,1701,1891,1681,18569,7001,185

分割・併合履歴 : [2007-09-25]1株→2株 [1991-03-26]1株→1.2株