KabuInsight

ＵＥＸ

9888
スタンダード/卸売業/UEX,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13846.0856.0842.0848.0-5.0-0.59%24,100
2026-03-12865.0866.0849.0853.0-7.0-0.81%11,000
2026-03-11863.0874.0860.0860.0-4.0-0.46%14,700
2026-03-10840.0866.0839.0864.0+29.0+3.47%14,000
2026-03-09862.0862.0824.0835.0-39.0-4.46%40,100
2026-03-06869.0874.0852.0874.0+4.0+0.46%21,400
2026-03-05842.0875.0836.0870.0+58.0+7.14%47,900
2026-03-04839.0845.0800.0812.0-33.0-3.91%75,300
2026-03-03881.0889.0837.0845.0-37.0-4.20%51,000
2026-03-02877.0895.0868.0882.0+5.0+0.57%42,400
2026-02-27860.0879.0858.0877.0+21.0+2.45%45,100
2026-02-26855.0859.0850.0856.0+1.0+0.12%13,400
2026-02-25854.0857.0843.0855.0+9.0+1.06%18,200
2026-02-24849.0854.0838.0846.0-3.0-0.35%47,100
2026-02-20842.0850.0842.0849.0-1.0-0.12%10,200
2026-02-19851.0854.0847.0850.0-1.0-0.12%9,200
2026-02-18835.0851.0835.0851.0+8.0+0.95%16,400
2026-02-17836.0849.0833.0843.0+3.0+0.36%15,700
2026-02-16840.0844.0830.0840.0+6.0+0.72%17,100
2026-02-13839.0847.0832.0834.0-19.0-2.23%30,500
2026-02-12845.0856.0845.0853.0+8.0+0.95%17,500
2026-02-10837.0853.0837.0845.0+8.0+0.96%14,000
2026-02-09834.0838.0825.0837.0+10.0+1.21%37,800
2026-02-06839.0839.0806.0827.0-12.0-1.43%71,300
2026-02-05858.0864.0826.0839.0-16.0-1.87%72,900
2026-02-04841.0855.0836.0855.0+13.0+1.54%30,300
2026-02-03840.0842.0834.0842.0+10.0+1.20%12,900
2026-02-02844.0846.0832.0832.0-9.0-1.07%23,000
2026-01-30841.0844.0833.0841.0+2.0+0.24%18,700
2026-01-29830.0841.0826.0839.0+4.0+0.48%21,200
2026-01-28834.0836.0827.0835.0+1.0+0.12%30,800
2026-01-27840.0844.0834.0834.0-4.0-0.48%10,300
2026-01-26852.0852.0836.0838.0-14.0-1.64%30,000
2026-01-23854.0856.0846.0852.0+2.0+0.24%21,800
2026-01-22844.0854.0844.0850.0+5.0+0.59%19,800
2026-01-21839.0852.0835.0845.0+1.0+0.12%40,800
2026-01-20872.0872.0842.0844.0-31.0-3.54%41,200
2026-01-19845.0880.0831.0875.0+26.0+3.06%90,200
2026-01-16893.0893.0842.0849.0-42.0-4.71%109,500
2026-01-15850.0894.0850.0891.0+45.0+5.32%172,000
2026-01-14842.0855.0842.0846.0+4.0+0.48%54,500
2026-01-13839.0850.0838.0842.0+7.0+0.84%84,200
2026-01-09832.0839.0830.0835.0+3.0+0.36%30,300
2026-01-08821.0838.0821.0832.0-4.0-0.48%34,600
2026-01-07811.0836.0810.0836.0+28.0+3.47%74,600
2026-01-06797.0809.0797.0808.0+13.0+1.64%45,700
2026-01-05790.0795.0785.0795.0+8.0+1.02%32,700
2025-12-30782.0790.0781.0787.0+4.0+0.51%48,800
2025-12-29763.0783.0763.0783.0+21.0+2.76%52,300
2025-12-26763.0767.0758.0762.0-1.0-0.13%35,400
2025-12-25737.0763.0732.0763.0+30.0+4.09%95,900
2025-12-24730.0735.0729.0733.0+3.0+0.41%48,500
2025-12-23728.0730.0727.0730.0+3.0+0.41%24,300
2025-12-22727.0728.0724.0727.0+1.0+0.14%54,200
2025-12-19724.0727.0722.0726.0+3.0+0.41%32,200
2025-12-18725.0726.0719.0723.0-4.0-0.55%70,400
2025-12-17725.0727.0723.0727.0+3.0+0.41%37,600
2025-12-16723.0727.0722.0724.0-1.0-0.14%48,100
2025-12-15730.0730.0723.0725.0-2.0-0.28%39,800
2025-12-12735.0735.0724.0727.0+3.0+0.41%35,900
2025-12-11728.0730.0724.0724.0-2.0-0.28%44,700
2025-12-10732.0734.0726.0726.0-6.0-0.82%30,800
2025-12-09737.0737.0728.0732.0-5.0-0.68%31,700
2025-12-08740.0740.0737.0737.0-2.0-0.27%11,000
2025-12-05741.0744.0739.0739.0-3.0-0.40%11,400
2025-12-04741.0745.0740.0742.0-1.0-0.13%9,300
2025-12-03748.0748.0740.0743.00.00.00%16,300
2025-12-02750.0752.0743.0743.0-10.0-1.33%23,000
2025-12-01755.0758.0750.0753.0-2.0-0.26%13,200
2025-11-28752.0757.0752.0755.0+4.0+0.53%27,900
2025-11-27754.0755.0751.0751.0-3.0-0.40%10,000
2025-11-26750.0755.0750.0754.0+4.0+0.53%12,700
2025-11-25753.0753.0748.0750.0+1.0+0.13%12,600
2025-11-21748.0750.0741.0749.0+1.0+0.13%15,500
2025-11-20748.0753.0744.0748.00.00.00%11,400
2025-11-19736.0749.0732.0748.0+13.0+1.77%20,100
2025-11-18744.0750.0735.0735.0-9.0-1.21%25,200
2025-11-17749.0755.0744.0744.0-6.0-0.80%12,000
2025-11-14756.0765.0742.0750.0-12.0-1.57%23,600
2025-11-13761.0765.0761.0762.0-1.0-0.13%14,400
2025-11-12763.0768.0758.0763.0-1.0-0.13%28,000
2025-11-11769.0769.0762.0764.0-1.0-0.13%5,000
2025-11-10753.0770.0753.0765.0+12.0+1.59%28,500
2025-11-07752.0760.0745.0753.0-9.0-1.18%17,000
2025-11-06757.0762.0754.0762.0+7.0+0.93%14,700
2025-11-05753.0757.0747.0755.0+2.0+0.27%20,600
2025-11-04761.0761.0750.0753.0-8.0-1.05%20,700
2025-10-31757.0762.0757.0761.0+1.0+0.13%8,200
2025-10-30762.0765.0756.0760.0+2.0+0.26%10,900
2025-10-29762.0773.0756.0758.0-2.0-0.26%13,400
2025-10-28775.0775.0760.0760.0-15.0-1.94%18,400
2025-10-27762.0775.0758.0775.0+10.0+1.31%26,900
2025-10-24766.0767.0760.0765.0+2.0+0.26%13,500
2025-10-23758.0763.0757.0763.0+3.0+0.39%11,200
2025-10-22756.0760.0754.0760.0+4.0+0.53%13,500
2025-10-21753.0756.0750.0756.0+1.0+0.13%13,800
2025-10-20753.0755.0751.0755.0+8.0+1.07%14,600
2025-10-17755.0755.0747.0747.0-9.0-1.19%10,100
2025-10-16747.0756.0743.0756.0+5.0+0.67%21,900
2025-10-15735.0751.0735.0751.0+25.0+3.44%21,600
2025-10-14748.0748.0726.0726.0-26.0-3.46%125,300
2025-10-10763.0764.0752.0752.0-13.0-1.70%24,200
2025-10-09763.0767.0763.0765.0+1.0+0.13%6,400
2025-10-08766.0768.0763.0764.00.00.00%17,200
2025-10-07761.0767.0761.0764.0+4.0+0.53%24,300
2025-10-06758.0768.0757.0760.0+8.0+1.06%28,400
2025-10-03762.0770.0752.0752.0-10.0-1.31%43,300
2025-10-02774.0774.0761.0762.0-6.0-0.78%75,800
2025-10-01785.0790.0766.0768.0-24.0-3.03%68,500
2025-09-30791.0792.0785.0792.0+1.0+0.13%43,000
2025-09-29799.0804.0791.0791.0-10.0-1.25%68,500
2025-09-26804.0807.0799.0801.0-3.0-0.37%29,700
2025-09-25817.0817.0799.0804.0-13.0-1.59%67,700
2025-09-24815.0817.0810.0817.0+2.0+0.25%17,500
2025-09-22815.0817.0809.0815.0-2.0-0.24%29,200
2025-09-19821.0821.0817.0817.0-5.0-0.61%13,200
2025-09-18820.0823.0819.0822.0+2.0+0.24%15,000
2025-09-17824.0825.0819.0820.0-3.0-0.36%14,900
2025-09-16821.0824.0820.0823.0+2.0+0.24%14,000
2025-09-12821.0822.0818.0821.0——31,300

直近120営業日分を表示