ユニバーサル・ディスプレイ (OLED)

OLED
🏛️ アメリカ →
144.01
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 106.15 108.13 105.42 108.04 0.3M
2022-12-29 105.85 109.47 105.85 107.97 0.3M
2022-12-28 104.68 106.90 103.32 104.03 0.2M
2022-12-27 106.00 106.00 104.41 105.40 0.2M
2022-12-23 106.04 107.32 104.99 106.65 0.2M
2022-12-22 108.14 108.30 104.23 106.99 0.2M
2022-12-21 109.48 111.36 109.13 110.35 0.2M
2022-12-20 106.79 110.25 106.31 108.87 0.5M
2022-12-19 110.48 110.48 107.73 108.06 0.4M
2022-12-16 111.13 111.70 107.63 110.37 0.7M
2022-12-15 113.49 114.21 110.80 111.68 0.3M
2022-12-14 116.48 117.91 114.18 116.37 0.4M
2022-12-13 121.03 122.34 116.35 116.75 0.4M
2022-12-12 114.69 115.93 114.00 115.67 0.2M
2022-12-09 114.25 116.68 114.25 115.41 0.4M
2022-12-08 113.41 116.63 113.11 115.15 0.3M
2022-12-07 112.95 113.95 110.83 112.49 0.2M
2022-12-06 118.70 119.90 112.46 114.40 0.5M
2022-12-05 114.12 120.07 113.37 119.12 0.9M
2022-12-02 110.37 113.21 110.37 112.69 0.2M
2022-12-01 113.75 114.04 110.52 112.89 0.3M
2022-11-30 108.42 112.81 106.60 112.62 0.3M
2022-11-29 108.09 109.79 106.87 107.50 0.2M
2022-11-28 108.33 109.39 107.48 107.86 0.3M
2022-11-25 109.49 110.03 108.99 109.71 0.1M
2022-11-23 110.05 113.39 109.64 110.74 0.2M
2022-11-22 107.56 110.17 106.40 110.05 0.2M
2022-11-21 107.84 109.16 106.86 107.25 0.2M
2022-11-18 111.32 111.32 108.22 109.44 0.2M
2022-11-17 107.46 110.76 107.46 109.54 0.2M
2022-11-16 110.62 111.29 107.16 110.19 0.4M
2022-11-15 112.26 116.08 111.58 113.44 0.5M
2022-11-14 110.00 111.49 108.37 108.50 0.4M
2022-11-11 107.30 111.99 106.71 110.61 0.3M
2022-11-10 106.32 107.64 105.76 107.45 0.4M
2022-11-09 101.21 101.21 98.88 100.52 0.4M
2022-11-08 105.67 106.80 101.00 102.92 0.3M
2022-11-07 100.76 105.63 99.91 104.09 0.6M
2022-11-04 98.54 104.66 97.00 100.85 0.9M
2022-11-03 93.07 93.07 89.52 89.97 0.7M
2022-11-02 97.02 98.53 93.74 94.25 0.6M
2022-11-01 96.80 97.61 95.95 96.97 0.6M
2022-10-31 98.39 98.39 95.01 95.22 0.5M
2022-10-28 97.33 100.05 97.25 99.05 0.2M
2022-10-27 98.11 99.81 96.73 96.88 0.3M
2022-10-26 97.05 100.63 96.52 97.71 0.3M
2022-10-25 96.14 98.65 96.14 98.41 0.5M
2022-10-24 97.78 97.86 94.25 95.38 0.4M
2022-10-21 94.93 98.43 93.89 97.50 0.4M
2022-10-20 97.00 98.25 93.82 95.18 0.3M
2022-10-19 94.57 96.42 94.19 96.23 0.3M
2022-10-18 98.13 99.00 93.83 95.18 0.5M
2022-10-17 95.36 96.67 94.42 95.03 0.5M
2022-10-14 98.75 98.99 92.50 92.62 0.5M
2022-10-13 91.43 98.73 89.41 97.92 0.4M
2022-10-12 96.56 97.29 94.13 94.74 0.3M
2022-10-11 95.76 97.59 94.19 96.41 0.3M
2022-10-10 99.18 99.18 95.78 97.26 0.2M
2022-10-07 100.79 101.35 99.04 99.49 0.3M
2022-10-06 101.10 103.85 101.10 103.13 0.4M
2022-10-05 100.52 101.72 99.04 101.12 0.3M
2022-10-04 99.33 103.34 99.33 101.98 0.4M
2022-10-03 95.61 98.14 94.63 97.13 0.5M
2022-09-30 95.39 97.24 94.12 94.35 0.4M
2022-09-29 95.56 96.76 94.85 96.38 0.3M
2022-09-28 96.34 98.40 95.29 97.60 0.4M
2022-09-27 98.13 98.99 95.52 96.77 0.3M
2022-09-26 97.43 100.28 96.32 96.48 0.4M
2022-09-23 97.70 98.20 95.66 97.59 0.4M
2022-09-22 101.25 101.60 97.91 98.95 0.4M
2022-09-21 104.39 106.28 101.39 101.86 0.7M
2022-09-20 102.18 105.45 101.52 103.86 0.5M
2022-09-19 100.62 105.17 100.62 103.61 0.6M
2022-09-16 100.76 101.92 98.76 101.69 1.8M
2022-09-15 102.22 105.17 100.75 101.47 0.4M
2022-09-14 100.59 104.35 99.50 103.74 0.7M
2022-09-13 104.56 104.56 99.61 99.78 0.8M
2022-09-12 109.00 110.00 107.82 108.83 0.5M
2022-09-09 107.84 109.21 106.63 108.10 0.3M
2022-09-08 106.35 107.35 104.54 105.92 0.4M
2022-09-07 105.80 108.21 104.80 107.49 0.4M
2022-09-06 107.08 107.08 103.59 104.85 0.5M
2022-09-02 111.05 111.57 105.50 106.60 0.4M
2022-09-01 109.14 109.65 105.26 108.91 0.6M
2022-08-31 111.05 112.58 109.79 111.73 0.6M
2022-08-30 111.71 111.85 108.35 109.74 0.4M
2022-08-29 110.84 112.72 109.76 110.42 0.3M
2022-08-26 119.90 120.61 112.25 112.38 0.5M
2022-08-25 116.14 119.84 116.14 119.33 0.4M
2022-08-24 116.24 117.49 115.21 116.01 0.3M
2022-08-23 116.71 119.07 115.83 116.06 0.3M
2022-08-22 118.25 118.79 115.53 116.03 0.3M
2022-08-19 124.97 126.06 120.56 120.83 0.5M
2022-08-18 124.08 127.99 124.04 127.43 0.4M
2022-08-17 122.71 125.65 121.77 123.71 0.4M
2022-08-16 124.18 125.09 122.50 124.43 0.3M
2022-08-15 125.09 127.83 123.71 125.22 0.3M
2022-08-12 123.20 126.34 122.52 126.15 0.5M
2022-08-11 124.49 125.76 121.14 121.82 0.3M
2022-08-10 121.06 125.98 119.82 123.49 0.6M
2022-08-09 118.92 119.09 114.14 116.75 0.7M
2022-08-08 124.48 126.37 120.42 120.68 0.5M
2022-08-05 118.39 127.81 116.57 125.41 0.9M
2022-08-04 120.13 123.14 118.61 119.05 0.6M
2022-08-03 115.55 121.40 115.48 120.92 0.5M
2022-08-02 113.99 116.23 113.85 115.00 0.3M
2022-08-01 114.23 116.34 112.89 115.86 0.3M
2022-07-29 115.19 116.36 113.37 115.46 0.5M
2022-07-28 115.20 115.79 112.01 114.65 0.4M
2022-07-27 111.52 115.73 110.87 114.87 0.6M
2022-07-26 111.77 111.77 108.57 108.64 0.4M
2022-07-25 113.34 113.37 111.10 112.86 0.3M
2022-07-22 116.84 117.09 112.15 113.85 0.3M
2022-07-21 116.18 117.26 114.57 117.22 0.2M
2022-07-20 113.20 116.82 112.60 116.17 0.3M
2022-07-19 109.49 113.80 109.44 113.43 0.4M
2022-07-18 110.29 110.65 106.87 107.52 0.3M
2022-07-15 109.11 109.16 106.84 108.69 0.4M
2022-07-14 106.70 108.69 104.88 108.09 0.3M
2022-07-13 104.94 108.36 104.20 107.59 0.2M
2022-07-12 106.40 107.96 104.55 106.66 0.2M
2022-07-11 106.93 107.62 105.31 105.83 0.3M
2022-07-08 106.68 109.94 105.95 108.61 0.2M
2022-07-07 106.50 108.79 106.42 108.53 0.4M
2022-07-06 105.60 106.45 103.00 104.75 0.4M
2022-07-05 100.63 105.60 99.31 105.13 0.4M
2022-07-01 100.97 103.15 100.05 102.22 0.5M
2022-06-30 102.79 103.31 98.71 101.14 0.7M
2022-06-29 106.43 107.31 100.89 103.78 0.8M
2022-06-28 115.26 115.74 109.94 110.14 0.4M
2022-06-27 114.84 115.50 111.42 114.56 0.4M
2022-06-24 109.07 114.15 108.91 113.67 0.6M
2022-06-23 108.00 108.86 105.68 107.99 0.3M
2022-06-22 106.38 110.76 106.38 107.02 0.5M
2022-06-21 110.00 111.79 108.06 108.37 0.6M
2022-06-17 105.49 108.99 104.73 107.36 0.9M
2022-06-16 109.90 110.23 103.15 104.19 0.7M
2022-06-15 111.13 116.02 110.38 113.50 0.5M
2022-06-14 111.75 112.18 109.53 110.97 0.5M
2022-06-13 114.24 114.91 109.72 110.35 0.6M
2022-06-10 119.39 119.81 116.59 117.57 0.3M
2022-06-09 123.22 124.97 120.36 120.45 0.4M
2022-06-08 127.96 127.96 124.08 124.88 0.3M
2022-06-07 124.54 128.63 123.99 128.33 0.3M
2022-06-06 128.13 128.75 125.55 126.33 0.3M
2022-06-03 127.00 127.00 124.25 125.13 0.3M
2022-06-02 125.50 130.02 124.83 129.92 0.2M
2022-06-01 127.40 128.72 124.01 125.80 0.3M
2022-05-31 128.40 128.58 125.35 126.31 0.3M
2022-05-27 125.00 129.00 125.00 128.84 0.3M
2022-05-26 119.98 124.54 119.00 123.75 0.4M
2022-05-25 116.07 121.41 116.07 119.97 0.3M
2022-05-24 120.13 120.23 116.18 116.75 0.3M
2022-05-23 122.68 123.26 119.60 122.06 0.3M
2022-05-20 124.59 125.00 117.06 122.46 0.4M
2022-05-19 120.49 125.75 119.17 121.93 0.4M
2022-05-18 125.92 128.02 120.11 120.69 0.4M
2022-05-17 125.59 128.26 124.00 128.02 0.4M
2022-05-16 124.20 125.89 123.12 123.46 0.3M
2022-05-13 122.45 127.46 122.32 126.40 0.5M
2022-05-12 114.46 121.72 114.27 119.50 0.6M
2022-05-11 124.24 125.11 116.48 116.58 0.6M
2022-05-10 125.71 127.23 120.52 124.22 0.5M
2022-05-09 131.50 133.01 121.97 122.49 0.6M
2022-05-06 134.26 139.61 128.83 134.99 0.8M
2022-05-05 138.59 138.86 125.83 129.62 1.2M
2022-05-04 134.40 142.05 132.14 141.59 0.6M
2022-05-03 131.47 135.28 130.57 134.20 0.3M
2022-05-02 127.59 132.96 127.27 132.81 0.4M
2022-04-29 130.22 134.57 127.14 127.73 0.5M
2022-04-28 128.69 133.34 125.77 132.03 0.5M
2022-04-27 125.13 131.21 125.13 126.12 0.3M
2022-04-26 132.58 132.64 125.00 126.82 0.5M
2022-04-25 131.13 134.24 129.88 133.94 0.4M
2022-04-22 135.00 138.00 132.21 132.69 0.4M
2022-04-21 145.42 146.23 134.27 135.10 0.8M
2022-04-20 151.31 152.39 144.02 144.52 0.3M
2022-04-19 146.75 151.47 145.73 149.90 0.4M
2022-04-18 145.00 147.81 143.41 146.66 0.4M
2022-04-14 152.95 153.25 145.66 145.92 0.3M
2022-04-13 150.83 154.06 150.47 152.47 0.4M
2022-04-12 152.50 155.65 150.06 150.82 0.3M
2022-04-11 151.79 154.91 148.69 149.00 0.3M
2022-04-08 157.54 159.32 153.74 154.18 0.3M
2022-04-07 159.71 163.49 155.14 158.14 0.3M
2022-04-06 160.27 163.57 158.00 160.55 0.3M
2022-04-05 168.48 168.57 163.14 163.29 0.4M
2022-04-04 168.90 171.38 166.79 169.03 0.3M
2022-04-01 168.04 170.42 165.09 167.39 0.3M
2022-03-31 170.49 173.31 166.76 166.95 0.3M
2022-03-30 174.04 175.60 168.86 169.62 0.4M
2022-03-29 171.43 176.41 169.63 175.55 0.4M
2022-03-28 168.55 170.84 165.03 169.73 0.2M
2022-03-25 168.92 171.69 166.50 168.70 0.3M
2022-03-24 164.46 169.64 162.35 169.35 0.5M
2022-03-23 164.46 166.37 162.00 162.56 0.3M
2022-03-22 163.57 167.20 163.11 165.97 0.2M
2022-03-21 164.57 167.48 162.20 164.62 0.3M
2022-03-18 160.34 166.81 159.01 166.07 0.7M
2022-03-17 159.68 161.21 158.12 160.76 0.3M
2022-03-16 154.97 160.34 153.35 160.12 0.5M
2022-03-15 146.94 154.39 145.92 154.22 0.4M
2022-03-14 155.40 156.33 144.18 146.73 0.5M
2022-03-11 163.49 165.79 156.64 156.81 0.4M
2022-03-10 160.05 164.51 158.07 162.35 0.3M
2022-03-09 164.92 166.00 160.20 162.98 0.4M
2022-03-08 156.20 167.51 155.00 162.07 0.6M
2022-03-07 157.18 162.35 155.16 155.18 0.7M
2022-03-04 155.90 157.65 152.67 156.07 0.4M
2022-03-03 159.68 160.35 154.83 155.91 0.2M
2022-03-02 154.72 161.30 154.26 159.07 0.4M
2022-03-01 154.77 157.05 152.27 154.22 0.4M
2022-02-28 156.04 160.14 151.49 154.91 0.5M
2022-02-25 160.62 161.00 152.21 157.71 0.8M
2022-02-24 133.10 164.75 128.21 163.18 1.4M
2022-02-23 138.64 140.76 132.88 132.98 0.8M
2022-02-22 136.12 141.61 134.82 135.90 0.6M
2022-02-18 139.79 142.02 135.84 137.62 0.5M
2022-02-17 145.45 146.73 139.08 139.48 0.4M
2022-02-16 147.59 149.00 143.73 148.35 0.3M
2022-02-15 144.65 149.30 144.33 148.96 0.3M
2022-02-14 141.15 146.16 139.61 141.49 0.3M
2022-02-11 147.62 149.90 140.66 141.58 0.3M
2022-02-10 147.35 154.18 145.87 147.13 0.4M
2022-02-09 149.59 152.17 147.58 152.10 0.3M
2022-02-08 143.86 147.35 143.15 146.77 0.3M
2022-02-07 144.80 148.00 143.88 144.17 0.2M
2022-02-04 140.80 145.07 139.12 144.25 0.6M
2022-02-03 147.82 147.82 141.03 141.31 0.5M
2022-02-02 153.40 154.00 148.85 152.55 0.4M
2022-02-01 154.35 155.00 149.47 153.01 0.3M
2022-01-31 144.19 153.66 143.48 153.51 0.5M
2022-01-28 140.35 143.48 136.92 143.48 0.4M
2022-01-27 148.45 148.80 139.63 140.55 0.4M
2022-01-26 147.94 152.02 144.40 145.93 0.4M
2022-01-25 146.52 149.08 143.34 145.08 0.5M
2022-01-24 142.71 151.29 140.19 150.91 0.7M
2022-01-21 146.47 150.17 144.80 145.53 0.5M
2022-01-20 150.45 152.86 146.00 146.13 0.5M
2022-01-19 152.25 154.43 148.05 149.31 0.4M
2022-01-18 162.23 162.47 151.12 151.42 0.5M
2022-01-14 157.13 164.55 156.50 164.29 0.4M
2022-01-13 163.06 165.58 157.72 157.82 0.3M
2022-01-12 162.74 164.71 159.75 162.00 0.3M
2022-01-11 160.05 163.00 158.34 161.97 0.3M
2022-01-10 158.12 160.36 153.94 160.13 0.4M
2022-01-07 164.46 165.22 158.84 158.85 0.4M
2022-01-06 165.45 169.23 160.97 164.74 0.5M
2022-01-05 175.35 178.75 166.01 166.11 0.7M
2022-01-04 172.40 175.81 169.09 175.26 0.7M
2022-01-03 165.41 171.59 164.01 171.41 0.5M