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
2023-12-29 192.34 193.29 190.87 191.26 0.2M
2023-12-28 192.65 193.29 191.78 192.43 0.1M
2023-12-27 192.69 193.25 191.62 192.65 0.1M
2023-12-26 190.36 192.61 190.08 191.68 0.2M
2023-12-22 189.61 190.23 188.09 189.51 0.1M
2023-12-21 188.33 191.08 187.50 188.81 0.2M
2023-12-20 191.83 192.11 186.06 186.15 0.3M
2023-12-19 191.00 194.84 190.95 193.28 0.3M
2023-12-18 185.24 192.58 182.66 190.95 0.6M
2023-12-15 186.18 187.18 183.45 185.13 0.6M
2023-12-14 182.08 189.08 181.36 185.90 0.4M
2023-12-13 179.10 181.46 176.86 181.03 0.2M
2023-12-12 178.05 179.60 176.42 179.16 0.2M
2023-12-11 175.76 179.72 175.76 178.77 0.2M
2023-12-08 174.24 178.04 174.24 175.25 0.3M
2023-12-07 173.89 176.16 173.47 175.24 0.2M
2023-12-06 177.75 178.90 172.30 172.65 0.3M
2023-12-05 176.08 176.38 173.50 175.92 0.3M
2023-12-04 174.91 180.00 174.49 177.07 0.3M
2023-12-01 169.08 177.28 167.32 176.35 0.5M
2023-11-30 170.47 170.47 167.35 169.20 0.3M
2023-11-29 170.97 173.87 169.63 170.27 0.3M
2023-11-28 169.28 171.00 167.93 169.18 0.3M
2023-11-27 165.17 168.38 163.62 167.91 0.2M
2023-11-24 164.69 166.82 164.28 165.48 0.1M
2023-11-22 164.59 166.96 164.01 165.45 0.2M
2023-11-21 165.08 165.69 161.87 163.40 0.2M
2023-11-20 162.68 167.18 162.68 165.85 0.2M
2023-11-17 162.98 163.52 161.12 163.25 0.2M
2023-11-16 163.10 165.10 161.27 162.43 0.2M
2023-11-15 162.72 165.80 162.25 163.63 0.3M
2023-11-14 160.00 161.85 159.50 161.07 0.3M
2023-11-13 154.42 154.42 151.69 153.72 0.2M
2023-11-10 151.22 156.06 150.37 155.69 0.3M
2023-11-09 155.79 156.29 148.18 149.55 0.6M
2023-11-08 151.12 155.96 150.57 155.33 0.5M
2023-11-07 147.07 152.02 146.99 151.12 0.4M
2023-11-06 147.15 147.52 144.85 147.27 0.4M
2023-11-03 139.80 149.71 138.60 147.05 0.9M
2023-11-02 140.27 142.68 139.07 141.96 0.7M
2023-11-01 138.61 138.61 133.67 137.08 0.5M
2023-10-31 138.54 139.59 135.48 139.18 0.7M
2023-10-30 143.40 144.13 136.39 138.85 0.7M
2023-10-27 145.75 147.13 142.62 144.12 0.4M
2023-10-26 145.82 147.50 143.24 144.91 0.4M
2023-10-25 153.04 154.00 143.13 144.81 0.4M
2023-10-24 153.10 155.94 153.10 154.16 0.1M
2023-10-23 155.06 155.72 152.70 152.85 0.3M
2023-10-20 158.10 158.11 155.69 156.47 0.2M
2023-10-19 163.27 164.78 157.68 158.38 0.3M
2023-10-18 161.08 162.82 160.02 162.22 0.2M
2023-10-17 160.06 164.33 159.52 163.10 0.3M
2023-10-16 162.24 164.79 161.59 162.18 0.2M
2023-10-13 163.10 163.15 158.77 160.41 0.3M
2023-10-12 164.18 166.38 162.02 163.35 0.3M
2023-10-11 161.10 166.04 161.10 163.92 0.4M
2023-10-10 159.04 163.94 157.01 161.07 0.3M
2023-10-09 157.78 159.59 156.78 159.00 0.2M
2023-10-06 155.34 159.62 154.96 158.78 0.2M
2023-10-05 155.68 156.20 153.77 155.68 0.2M
2023-10-04 154.56 156.91 154.54 156.15 0.2M
2023-10-03 154.43 156.24 152.18 153.86 0.2M
2023-10-02 156.21 158.51 155.02 156.05 0.2M
2023-09-29 157.73 158.43 156.11 156.99 0.2M
2023-09-28 154.21 157.15 152.92 156.04 0.2M
2023-09-27 153.20 155.55 153.06 154.73 0.3M
2023-09-26 156.29 156.29 151.28 152.34 0.3M
2023-09-25 157.42 159.26 156.65 157.80 0.1M
2023-09-22 159.35 161.63 158.22 158.46 0.2M
2023-09-21 158.27 160.84 157.50 158.48 0.2M
2023-09-20 163.00 163.00 159.76 159.83 0.2M
2023-09-19 162.14 162.82 159.89 162.16 0.2M
2023-09-18 157.82 164.11 157.21 162.09 0.4M
2023-09-15 159.89 159.89 156.56 157.89 0.6M
2023-09-14 163.25 164.96 160.52 160.70 0.4M
2023-09-13 159.18 163.41 159.16 162.19 0.4M
2023-09-12 157.68 161.70 157.68 159.78 0.3M
2023-09-11 159.78 160.03 152.89 158.08 0.3M
2023-09-08 156.73 160.38 156.58 158.67 0.3M
2023-09-07 158.67 159.26 155.23 157.39 0.3M
2023-09-06 161.20 162.84 160.08 161.32 0.2M
2023-09-05 163.41 163.41 161.04 161.78 0.2M
2023-09-01 163.66 164.84 162.44 164.14 0.2M
2023-08-31 160.71 163.41 160.65 162.56 0.3M
2023-08-30 157.96 162.46 156.64 161.12 0.3M
2023-08-29 152.39 159.96 152.33 158.30 0.4M
2023-08-28 150.60 152.82 150.32 152.64 0.2M
2023-08-25 149.07 150.80 147.07 149.93 0.1M
2023-08-24 152.99 152.99 147.27 148.92 0.2M
2023-08-23 150.19 153.74 149.44 152.03 0.2M
2023-08-22 154.60 155.00 150.36 150.77 0.2M
2023-08-21 151.39 153.74 151.17 152.79 0.2M
2023-08-18 149.13 152.70 148.98 151.21 0.2M
2023-08-17 151.26 152.29 150.38 150.68 0.2M
2023-08-16 152.40 153.13 150.25 151.05 0.2M
2023-08-15 154.43 156.05 152.72 153.20 0.2M
2023-08-14 152.61 155.93 152.61 155.51 0.2M
2023-08-11 155.71 156.36 153.32 153.91 0.2M
2023-08-10 156.87 159.00 155.82 157.35 0.2M
2023-08-09 161.35 161.35 155.00 155.53 0.4M
2023-08-08 162.50 164.21 157.40 160.56 0.5M
2023-08-07 159.24 166.57 159.24 164.60 0.7M
2023-08-04 151.00 161.16 150.36 158.21 1.1M
2023-08-03 138.50 139.69 135.58 139.09 0.3M
2023-08-02 141.66 142.00 139.27 140.32 0.3M
2023-08-01 144.23 145.04 142.56 143.66 0.2M
2023-07-31 143.61 146.37 142.14 145.88 0.2M
2023-07-28 145.55 145.55 143.10 143.74 0.2M
2023-07-27 146.37 146.37 141.85 143.08 0.2M
2023-07-26 140.60 144.14 140.00 144.07 0.2M
2023-07-25 141.93 144.34 141.51 141.86 0.2M
2023-07-24 142.50 143.57 140.51 141.91 0.2M
2023-07-21 142.76 143.67 141.17 142.67 0.2M
2023-07-20 145.19 145.85 140.58 141.17 0.3M
2023-07-19 145.97 147.72 145.41 147.07 0.2M
2023-07-18 145.14 147.45 144.71 145.69 0.3M
2023-07-17 144.13 146.26 142.92 145.70 0.2M
2023-07-14 147.82 148.17 144.09 144.25 0.2M
2023-07-13 148.10 150.34 147.47 148.35 0.2M
2023-07-12 145.11 146.72 144.52 145.72 0.2M
2023-07-11 142.78 144.61 141.75 143.52 0.3M
2023-07-10 137.96 142.32 137.96 141.56 0.3M
2023-07-07 137.83 139.53 137.57 137.65 0.1M
2023-07-06 136.79 137.94 136.20 137.61 0.3M
2023-07-05 143.01 143.01 138.51 138.55 0.4M
2023-07-03 144.29 144.84 142.62 143.94 0.1M
2023-06-30 142.49 144.88 142.12 144.13 0.4M
2023-06-29 138.44 142.25 137.14 141.50 0.4M
2023-06-28 139.17 139.87 136.69 137.92 0.3M
2023-06-27 138.75 141.67 138.32 140.77 0.2M
2023-06-26 136.91 139.40 136.75 138.21 0.2M
2023-06-23 138.63 139.17 135.05 135.95 0.8M
2023-06-22 138.46 141.95 138.07 140.28 0.4M
2023-06-21 140.18 140.96 137.86 139.13 0.3M
2023-06-20 142.58 143.88 140.42 141.28 0.3M
2023-06-16 143.97 145.00 141.98 143.37 0.5M
2023-06-15 143.60 143.62 140.99 142.22 0.4M
2023-06-14 143.47 146.25 142.53 145.36 0.3M
2023-06-13 147.00 147.00 143.63 143.93 0.3M
2023-06-12 144.55 145.82 143.99 144.78 0.3M
2023-06-09 148.04 149.08 142.48 143.07 0.3M
2023-06-08 148.52 149.90 147.08 147.43 0.2M
2023-06-07 148.86 151.68 148.05 148.12 0.2M
2023-06-06 145.82 150.26 145.27 147.99 0.3M
2023-06-05 146.75 147.99 145.14 146.34 0.2M
2023-06-02 148.68 149.43 146.56 148.18 0.2M
2023-06-01 148.17 149.08 145.95 147.65 0.3M
2023-05-31 150.46 151.18 146.75 147.33 0.7M
2023-05-30 156.69 157.50 151.97 153.29 0.3M
2023-05-26 148.74 154.21 147.81 153.92 0.4M
2023-05-25 149.49 150.11 147.25 147.49 0.4M
2023-05-24 144.97 145.98 142.04 145.93 0.4M
2023-05-23 150.75 152.27 147.08 147.17 0.4M
2023-05-22 149.57 152.90 149.35 151.91 0.3M
2023-05-19 151.22 152.98 149.56 150.49 0.3M
2023-05-18 153.00 153.10 150.00 150.49 0.5M
2023-05-17 149.12 152.95 149.12 152.33 0.5M
2023-05-16 139.50 149.89 139.40 148.63 0.9M
2023-05-15 137.17 140.45 136.41 139.51 0.3M
2023-05-12 138.24 139.72 135.37 136.73 0.2M
2023-05-11 137.95 138.65 136.40 138.02 0.2M
2023-05-10 137.70 138.74 136.16 138.36 0.3M
2023-05-09 137.42 137.56 135.60 135.72 0.4M
2023-05-08 137.24 140.00 137.00 139.27 0.4M
2023-05-05 135.33 137.81 134.57 137.45 0.4M
2023-05-04 131.50 139.50 131.00 134.93 1.0M
2023-05-03 130.79 130.79 125.98 128.42 1.2M
2023-05-02 133.50 133.91 130.32 130.98 0.5M
2023-05-01 133.82 135.95 133.22 133.65 0.3M
2023-04-28 133.01 134.79 132.77 133.46 0.2M
2023-04-27 132.80 134.85 130.59 132.99 0.4M
2023-04-26 134.70 135.72 133.02 133.09 0.4M
2023-04-25 136.77 137.52 134.41 134.50 0.4M
2023-04-24 140.84 141.62 137.80 138.05 0.3M
2023-04-21 141.92 142.61 139.86 141.74 0.2M
2023-04-20 139.42 143.38 139.14 142.14 0.3M
2023-04-19 142.17 142.33 139.18 140.95 0.7M
2023-04-18 142.44 148.40 141.94 143.30 1.2M
2023-04-17 144.56 144.69 142.76 144.68 0.4M
2023-04-14 147.88 148.77 143.90 145.51 0.4M
2023-04-13 149.32 149.94 147.30 148.66 0.3M
2023-04-12 152.11 152.46 148.35 148.70 0.3M
2023-04-11 152.06 153.47 150.66 151.28 0.3M
2023-04-10 149.20 151.65 148.05 151.48 0.2M
2023-04-06 148.76 150.71 147.77 150.14 0.2M
2023-04-05 150.18 150.49 148.27 150.15 0.2M
2023-04-04 153.44 154.05 148.94 151.09 0.3M
2023-04-03 153.87 154.01 150.56 152.82 0.4M
2023-03-31 152.27 155.91 152.05 155.13 0.3M
2023-03-30 150.00 153.73 149.27 152.69 0.6M
2023-03-29 146.25 149.08 145.36 148.43 0.3M
2023-03-28 146.37 146.48 143.68 144.65 0.2M
2023-03-27 146.43 147.60 145.55 146.54 0.3M
2023-03-24 146.26 147.28 144.84 146.06 0.2M
2023-03-23 147.11 149.55 145.35 147.82 0.3M
2023-03-22 146.01 149.42 144.78 144.89 0.2M
2023-03-21 145.65 147.43 144.87 146.45 0.3M
2023-03-20 142.10 145.58 141.95 144.88 0.2M
2023-03-17 143.82 144.02 140.23 142.03 0.5M
2023-03-16 136.28 144.40 135.22 143.65 0.4M
2023-03-15 138.19 139.26 134.69 137.89 0.3M
2023-03-14 139.50 142.07 138.43 141.81 0.4M
2023-03-13 134.50 137.82 133.26 136.96 0.4M
2023-03-10 141.20 141.95 135.09 136.45 0.3M
2023-03-09 141.70 144.08 140.79 140.99 0.3M
2023-03-08 139.51 141.25 138.34 141.20 0.3M
2023-03-07 140.14 140.93 138.16 138.65 0.3M
2023-03-06 142.52 143.49 139.76 140.62 0.4M
2023-03-03 138.72 142.25 138.05 141.52 0.3M
2023-03-02 137.27 139.29 135.88 138.97 0.3M
2023-03-01 137.07 139.43 136.21 139.15 0.3M
2023-02-28 136.77 139.23 135.85 135.85 0.4M
2023-02-27 138.65 139.62 134.82 136.01 0.5M
2023-02-24 132.55 139.48 125.38 137.44 1.1M
2023-02-23 131.19 132.47 126.42 129.56 0.4M
2023-02-22 127.16 128.21 126.76 128.12 0.4M
2023-02-21 131.00 131.92 126.39 126.87 0.5M
2023-02-17 132.31 132.98 131.12 132.56 0.3M
2023-02-16 133.21 135.55 131.80 133.44 0.3M
2023-02-15 133.02 135.56 132.45 135.55 0.1M
2023-02-14 132.29 135.00 132.29 134.34 0.2M
2023-02-13 132.59 133.32 130.78 133.25 0.3M
2023-02-10 133.29 134.68 130.80 131.98 0.2M
2023-02-09 137.57 138.38 134.21 134.98 0.2M
2023-02-08 136.07 137.31 134.53 135.07 0.2M
2023-02-07 133.94 137.63 133.24 136.86 0.2M
2023-02-06 133.42 135.24 132.90 133.87 0.2M
2023-02-03 135.64 138.84 134.48 135.99 0.3M
2023-02-02 136.62 139.99 136.30 138.02 0.4M
2023-02-01 133.16 136.93 131.85 135.84 0.3M
2023-01-31 128.88 132.85 128.88 132.53 0.4M
2023-01-30 130.42 131.65 128.18 129.20 0.3M
2023-01-27 130.72 133.12 129.50 132.37 0.2M
2023-01-26 132.34 132.90 129.72 132.11 0.2M
2023-01-25 128.66 132.15 128.02 131.42 0.2M
2023-01-24 131.48 132.15 129.87 130.89 0.2M
2023-01-23 130.00 134.72 129.17 132.92 0.4M
2023-01-20 128.94 129.33 126.73 129.17 0.3M
2023-01-19 128.14 128.86 125.98 127.97 0.3M
2023-01-18 129.88 131.37 127.48 127.69 0.3M
2023-01-17 128.92 129.39 126.02 127.04 0.3M
2023-01-13 126.00 129.55 125.50 128.58 0.4M
2023-01-12 125.99 127.75 122.84 126.87 0.5M
2023-01-11 120.27 126.17 120.20 126.15 0.7M
2023-01-10 115.90 126.90 115.90 125.08 0.9M
2023-01-09 113.83 118.59 113.03 115.86 0.6M
2023-01-06 108.80 113.22 107.19 111.82 0.2M
2023-01-05 107.00 109.06 106.13 107.27 0.3M
2023-01-04 108.56 109.82 107.01 107.97 0.3M
2023-01-03 109.81 110.33 105.73 106.70 0.2M