---円
ＵＵＵＭの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/26 | 5,020.0 | 5,080.0 | 4,985.0 | 5,020.0 | 1,673.3 | 27,200 |
| 2018/02/23 | 5,020.0 | 5,040.0 | 4,970.0 | 4,995.0 | 1,664.9 | 14,000 |
| 2018/02/22 | 5,130.0 | 5,130.0 | 5,010.0 | 5,020.0 | 1,673.3 | 26,900 |
| 2018/02/21 | 5,100.0 | 5,170.0 | 5,060.0 | 5,170.0 | 1,723.3 | 33,400 |
| 2018/02/20 | 5,030.0 | 5,130.0 | 5,010.0 | 5,110.0 | 1,703.3 | 32,700 |
| 2018/02/19 | 4,945.0 | 5,090.0 | 4,940.0 | 5,030.0 | 1,676.6 | 37,700 |
| 2018/02/16 | 4,845.0 | 4,945.0 | 4,830.0 | 4,895.0 | 1,631.6 | 27,200 |
| 2018/02/15 | 4,745.0 | 4,835.0 | 4,735.0 | 4,795.0 | 1,598.3 | 24,600 |
| 2018/02/14 | 4,800.0 | 4,850.0 | 4,660.0 | 4,715.0 | 1,571.6 | 31,300 |
| 2018/02/13 | 5,000.0 | 5,010.0 | 4,800.0 | 4,800.0 | 1,599.9 | 32,400 |
| 2018/02/09 | 4,720.0 | 4,900.0 | 4,650.0 | 4,890.0 | 1,629.9 | 60,500 |
| 2018/02/08 | 4,950.0 | 5,010.0 | 4,910.0 | 4,935.0 | 1,644.9 | 22,100 |
| 2018/02/07 | 5,210.0 | 5,220.0 | 4,880.0 | 4,880.0 | 1,626.6 | 81,900 |
| 2018/02/06 | 4,850.0 | 4,990.0 | 4,540.0 | 4,940.0 | 1,646.6 | 170,600 |
| 2018/02/05 | 5,100.0 | 5,220.0 | 5,090.0 | 5,180.0 | 1,726.6 | 73,300 |
| 2018/02/02 | 5,430.0 | 5,450.0 | 5,180.0 | 5,330.0 | 1,776.6 | 107,800 |
| 2018/02/01 | 5,500.0 | 5,560.0 | 5,350.0 | 5,400.0 | 1,799.9 | 67,400 |
| 2018/01/31 | 5,400.0 | 5,590.0 | 5,360.0 | 5,500.0 | 1,833.3 | 87,400 |
| 2018/01/30 | 5,740.0 | 5,800.0 | 5,230.0 | 5,420.0 | 1,806.6 | 224,000 |
| 2018/01/29 | 5,900.0 | 6,060.0 | 5,760.0 | 5,810.0 | 1,936.6 | 262,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＵＵＵＭの取引履歴を振り返りませんか？
ＵＵＵＭの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
