---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) |
|---|---|---|---|---|---|---|
| 2019/02/19 | 5,900.0 | 5,920.0 | 5,530.0 | 5,560.0 | 5,560.0 | 1,442,200 |
| 2019/02/18 | 6,180.0 | 6,200.0 | 5,860.0 | 5,920.0 | 5,920.0 | 1,324,700 |
| 2019/02/15 | 6,620.0 | 6,630.0 | 5,750.0 | 5,880.0 | 5,880.0 | 3,966,100 |
| 2019/02/14 | 6,100.0 | 6,870.0 | 6,050.0 | 6,750.0 | 6,750.0 | 3,165,600 |
| 2019/02/13 | 5,830.0 | 6,040.0 | 5,830.0 | 6,020.0 | 6,020.0 | 669,300 |
| 2019/02/12 | 5,770.0 | 6,010.0 | 5,720.0 | 5,780.0 | 5,780.0 | 802,100 |
| 2019/02/08 | 5,700.0 | 5,940.0 | 5,640.0 | 5,720.0 | 5,720.0 | 877,700 |
| 2019/02/07 | 6,160.0 | 6,220.0 | 5,780.0 | 5,850.0 | 5,850.0 | 1,202,600 |
| 2019/02/06 | 6,160.0 | 6,220.0 | 6,040.0 | 6,070.0 | 6,070.0 | 769,800 |
| 2019/02/05 | 6,010.0 | 6,240.0 | 5,970.0 | 6,060.0 | 6,060.0 | 1,167,800 |
| 2019/02/04 | 5,820.0 | 6,110.0 | 5,780.0 | 5,960.0 | 5,960.0 | 1,229,300 |
| 2019/02/01 | 5,850.0 | 5,990.0 | 5,710.0 | 5,920.0 | 5,920.0 | 1,076,000 |
| 2019/01/31 | 5,730.0 | 5,850.0 | 5,620.0 | 5,820.0 | 5,820.0 | 1,460,900 |
| 2019/01/30 | 5,830.0 | 5,970.0 | 5,500.0 | 5,610.0 | 5,610.0 | 2,139,100 |
| 2019/01/29 | 6,140.0 | 6,140.0 | 5,780.0 | 6,070.0 | 6,070.0 | 1,713,300 |
| 2019/01/28 | 6,340.0 | 6,460.0 | 6,140.0 | 6,230.0 | 6,230.0 | 1,744,500 |
| 2019/01/25 | 6,170.0 | 6,270.0 | 6,040.0 | 6,180.0 | 6,180.0 | 1,343,200 |
| 2019/01/24 | 6,380.0 | 6,390.0 | 6,000.0 | 6,230.0 | 6,230.0 | 2,624,800 |
| 2019/01/23 | 5,870.0 | 6,400.0 | 5,790.0 | 6,270.0 | 6,270.0 | 4,084,000 |
| 2019/01/22 | 5,670.0 | 5,900.0 | 5,460.0 | 5,720.0 | 5,720.0 | 2,719,900 |
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。
