UCB SA ADR (UCBJY)

UCBJY
🏛️ アメリカ →
144.28
最終更新: 2025-10-02
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
2021-12-31 57.45 58.09 56.22 56.86 0.0M
2021-12-30 57.11 57.21 56.90 57.19 0.0M
2021-12-29 56.65 56.66 56.32 56.63 0.0M
2021-12-28 56.79 57.20 56.79 57.02 0.0M
2021-12-27 56.73 57.00 56.72 56.77 0.0M
2021-12-23 55.90 56.03 55.30 56.00 0.0M
2021-12-22 56.07 56.30 55.95 56.26 0.0M
2021-12-21 55.73 56.23 55.28 56.23 0.0M
2021-12-20 54.85 54.85 54.29 54.70 0.0M
2021-12-17 55.02 55.50 54.45 54.45 0.0M
2021-12-16 54.98 55.84 54.76 55.84 0.0M
2021-12-15 55.02 55.33 54.40 54.42 0.0M
2021-12-14 54.98 55.03 54.31 54.45 0.0M
2021-12-13 55.98 56.35 55.41 55.52 0.0M
2021-12-10 55.97 56.69 55.82 56.26 0.0M
2021-12-09 56.60 56.60 55.82 55.95 0.0M
2021-12-08 56.40 56.40 55.68 56.30 0.0M
2021-12-07 55.43 55.59 55.06 55.35 0.0M
2021-12-06 54.87 55.23 54.64 55.03 0.0M
2021-12-03 54.86 54.86 53.92 53.97 0.0M
2021-12-02 54.58 54.88 54.22 54.24 0.0M
2021-12-01 54.75 54.75 53.77 53.80 0.0M
2021-11-30 54.54 54.92 53.80 54.70 0.0M
2021-11-29 55.02 55.02 54.50 54.89 0.0M
2021-11-26 56.64 56.91 55.38 55.60 0.0M
2021-11-24 55.72 56.27 55.64 56.27 0.0M
2021-11-23 54.39 54.85 54.30 54.60 0.0M
2021-11-22 55.89 56.01 55.43 55.51 0.0M
2021-11-19 58.25 58.30 57.65 57.80 0.0M
2021-11-18 58.21 58.50 57.68 57.79 0.0M
2021-11-17 59.00 59.00 58.39 58.67 0.0M
2021-11-16 59.40 59.44 59.08 59.13 0.0M
2021-11-15 60.18 60.18 59.74 59.74 0.0M
2021-11-12 60.64 60.80 60.40 60.40 0.0M
2021-11-11 61.27 61.78 61.16 61.16 0.0M
2021-11-10 61.39 61.43 60.79 60.79 0.0M
2021-11-09 60.67 60.88 60.43 60.70 0.0M
2021-11-08 61.24 61.28 60.53 60.77 0.0M
2021-11-05 60.37 60.40 60.06 60.16 0.0M
2021-11-04 61.43 61.96 61.25 61.55 0.0M
2021-11-03 60.45 61.45 60.33 61.20 0.0M
2021-11-02 59.99 60.30 59.85 60.02 0.0M
2021-11-01 59.61 60.22 59.33 60.22 0.0M
2021-10-29 59.68 60.07 59.31 60.02 0.0M
2021-10-28 60.00 60.09 59.50 60.08 0.0M
2021-10-27 58.49 58.60 57.92 58.16 0.0M
2021-10-26 58.17 58.17 57.64 58.13 0.0M
2021-10-25 59.17 59.20 58.52 58.77 0.0M
2021-10-22 59.09 59.27 59.05 59.27 0.0M
2021-10-21 59.28 59.28 58.45 58.85 0.0M
2021-10-20 58.83 59.19 58.78 59.19 0.0M
2021-10-19 57.87 57.89 57.50 57.58 0.0M
2021-10-18 57.06 57.54 57.00 57.45 0.0M
2021-10-15 56.42 56.94 56.42 56.73 0.0M
2021-10-14 56.10 56.85 56.05 56.84 0.0M
2021-10-13 56.43 56.91 56.15 56.59 0.0M
2021-10-12 56.31 57.28 56.31 57.28 0.0M
2021-10-11 56.69 57.48 56.44 57.48 0.0M
2021-10-08 56.73 57.65 56.00 57.04 0.0M
2021-10-07 55.95 57.00 55.61 55.94 0.0M
2021-10-06 57.00 57.76 56.41 56.86 0.0M
2021-10-05 57.13 58.36 57.04 57.95 0.0M
2021-10-04 57.35 58.13 56.58 57.56 0.0M
2021-10-01 56.00 57.54 56.00 57.54 0.0M
2021-09-30 56.01 56.49 55.23 56.49 0.0M
2021-09-29 54.75 55.26 54.75 55.26 0.0M
2021-09-28 55.14 55.17 54.48 54.70 0.0M
2021-09-27 55.44 56.19 55.19 56.19 0.0M
2021-09-24 56.39 56.39 55.02 56.10 0.0M
2021-09-23 56.72 56.88 55.76 56.88 0.0M
2021-09-22 55.66 56.34 55.52 55.88 0.0M
2021-09-21 56.29 56.93 56.13 56.67 0.2M
2021-09-20 54.52 56.01 54.52 55.31 0.2M
2021-09-17 54.50 54.50 53.92 54.21 0.2M
2021-09-16 54.91 55.29 54.39 54.52 0.0M
2021-09-15 53.43 53.78 52.98 53.20 0.0M
2021-09-14 53.89 54.23 53.51 54.15 0.0M
2021-09-13 54.49 54.49 53.01 54.00 0.0M
2021-09-10 54.40 54.40 53.49 53.95 0.0M
2021-09-09 54.98 55.67 54.48 55.67 0.0M
2021-09-08 57.10 57.10 55.70 55.90 0.0M
2021-09-07 59.15 59.15 57.55 57.83 0.0M
2021-09-03 58.09 59.33 58.09 58.45 0.0M
2021-09-02 58.97 59.73 58.16 59.15 0.0M
2021-09-01 57.48 57.52 57.19 57.52 0.0M
2021-08-31 58.00 58.00 57.11 57.11 0.0M
2021-08-30 57.04 57.98 57.04 57.98 0.0M
2021-08-27 57.34 58.60 56.95 58.60 0.0M
2021-08-26 57.36 57.94 57.05 57.05 0.0M
2021-08-25 57.73 58.67 57.44 58.67 0.0M
2021-08-24 58.97 58.97 58.26 58.95 0.0M
2021-08-23 58.06 58.97 57.90 58.12 0.0M
2021-08-20 58.46 58.46 57.20 58.04 0.0M
2021-08-19 57.41 58.43 57.41 57.75 0.0M
2021-08-18 57.99 58.78 57.80 58.23 0.0M
2021-08-17 57.74 57.81 57.31 57.31 0.0M
2021-08-16 57.59 58.00 57.39 57.70 0.0M
2021-08-13 57.25 58.00 57.25 57.89 0.0M
2021-08-12 57.99 58.00 57.22 57.38 0.0M
2021-08-11 56.89 57.15 56.76 56.92 0.0M
2021-08-10 55.88 56.18 55.77 56.12 0.0M
2021-08-09 56.14 56.25 55.90 56.24 0.0M
2021-08-06 56.00 56.00 54.98 55.25 0.0M
2021-08-05 55.70 55.73 55.30 55.45 0.0M
2021-08-04 55.85 55.85 55.08 55.60 0.0M
2021-08-03 56.21 56.21 54.98 55.03 0.0M
2021-08-02 54.20 55.27 54.07 55.07 0.0M
2021-07-30 54.18 55.15 53.94 55.11 0.0M
2021-07-29 54.78 54.78 54.23 54.47 0.0M
2021-07-28 52.91 54.00 52.91 53.63 0.0M
2021-07-27 53.29 54.09 52.59 54.09 0.0M
2021-07-26 53.41 53.41 52.37 52.59 0.0M
2021-07-23 54.26 54.26 53.02 53.02 0.0M
2021-07-22 53.31 53.31 52.76 52.84 0.0M
2021-07-21 53.04 53.75 52.48 53.75 0.0M
2021-07-20 53.15 53.15 52.01 53.15 0.0M
2021-07-19 52.31 53.26 52.00 52.22 0.0M
2021-07-16 53.19 53.37 52.34 53.03 0.0M
2021-07-15 52.44 52.44 52.00 52.44 0.0M
2021-07-14 54.15 54.15 52.86 52.86 0.0M
2021-07-13 54.85 54.85 53.87 54.50 0.0M
2021-07-12 54.20 55.29 53.99 54.94 0.0M
2021-07-09 54.46 54.46 53.43 53.44 0.0M
2021-07-08 52.71 53.88 52.71 53.88 0.0M
2021-07-07 53.33 53.68 52.51 52.73 0.0M
2021-07-06 52.94 53.33 52.22 53.28 0.0M
2021-07-02 54.01 54.02 53.49 53.91 0.0M
2021-07-01 52.60 53.79 52.60 53.05 0.0M
2021-06-30 53.34 53.34 51.95 52.27 0.0M
2021-06-29 54.00 54.00 52.65 53.56 0.0M
2021-06-28 52.63 53.47 52.63 53.25 0.1M
2021-06-25 52.01 52.04 51.34 51.34 0.0M
2021-06-24 50.42 51.00 50.37 50.74 0.0M
2021-06-23 50.00 50.40 49.45 49.76 0.0M
2021-06-22 50.58 51.26 49.93 50.51 0.1M
2021-06-21 50.00 51.75 50.00 51.75 0.0M
2021-06-18 50.58 51.32 50.26 50.74 0.0M
2021-06-17 50.56 51.20 50.54 51.20 0.0M
2021-06-16 51.80 52.02 51.10 51.19 0.0M
2021-06-15 51.89 51.89 50.95 51.04 0.0M
2021-06-14 50.40 51.56 50.25 50.90 0.0M
2021-06-11 50.12 50.39 50.10 50.20 0.0M
2021-06-10 49.77 50.20 49.77 50.20 0.0M
2021-06-09 48.71 49.56 48.50 48.98 0.0M
2021-06-08 47.20 47.83 46.67 47.83 0.0M
2021-06-07 46.00 48.35 45.53 47.75 0.0M
2021-06-04 46.19 46.56 46.10 46.50 0.0M
2021-06-03 45.74 46.09 45.59 45.80 0.0M
2021-06-02 45.80 46.84 45.71 46.31 0.0M
2021-06-01 46.61 47.10 46.16 46.53 0.0M
2021-05-28 46.56 47.75 46.56 47.33 0.0M
2021-05-27 46.07 46.70 45.74 45.82 0.0M
2021-05-26 47.13 47.67 46.51 47.12 0.0M
2021-05-25 47.70 48.76 47.41 48.76 0.0M
2021-05-24 47.40 48.34 47.03 48.34 0.0M
2021-05-21 47.62 48.46 47.41 48.46 0.0M
2021-05-20 48.30 48.97 47.63 47.98 0.0M
2021-05-19 47.67 48.15 47.20 47.86 0.0M
2021-05-18 48.00 48.38 46.61 47.01 0.0M
2021-05-17 47.64 48.82 47.64 48.07 0.0M
2021-05-14 46.84 47.94 46.69 47.94 0.0M
2021-05-13 46.19 47.42 46.19 46.54 0.0M
2021-05-12 46.47 47.10 46.33 46.33 0.0M
2021-05-11 45.63 46.92 45.60 46.25 0.0M
2021-05-10 46.87 47.26 44.86 47.18 0.0M
2021-05-07 44.41 48.13 44.41 47.05 0.0M
2021-05-06 48.36 48.36 45.01 46.03 0.0M
2021-05-05 46.35 48.09 46.04 46.73 0.0M
2021-05-04 46.33 48.13 46.25 47.71 0.0M
2021-05-03 46.90 48.10 46.75 48.05 0.0M
2021-04-30 47.92 48.29 46.69 47.54 0.0M
2021-04-29 46.93 47.72 46.50 46.63 0.0M
2021-04-28 47.65 47.71 47.17 47.68 0.0M
2021-04-27 47.73 48.02 47.55 47.75 0.0M
2021-04-26 48.39 48.83 48.10 48.36 0.0M
2021-04-23 48.44 48.62 47.54 48.47 0.0M
2021-04-22 49.74 50.41 49.73 50.05 0.2M
2021-04-21 49.07 50.20 49.07 49.90 0.0M
2021-04-20 49.30 49.63 48.86 48.88 0.0M
2021-04-19 49.94 50.48 49.61 50.48 0.0M
2021-04-16 48.70 49.77 48.70 49.44 0.1M
2021-04-15 48.38 48.70 48.18 48.44 0.0M
2021-04-14 47.81 48.09 47.43 47.73 0.0M
2021-04-13 46.93 47.41 46.84 47.22 0.0M
2021-04-12 47.26 47.54 46.94 47.54 0.0M
2021-04-09 47.88 48.25 47.85 48.12 0.1M
2021-04-08 48.00 48.54 47.94 48.54 0.0M
2021-04-07 48.13 48.76 48.01 48.13 0.0M
2021-04-06 47.76 48.18 47.76 47.91 0.0M
2021-04-05 49.90 49.91 45.96 49.00 0.0M
2021-04-01 47.18 48.04 47.18 47.41 0.0M
2021-03-31 47.78 48.19 47.37 47.52 0.0M
2021-03-30 47.59 48.15 47.32 47.76 0.0M
2021-03-29 47.76 48.33 47.69 48.01 0.0M
2021-03-26 47.38 47.86 47.14 47.39 0.0M
2021-03-25 46.42 47.36 46.32 47.36 0.0M
2021-03-24 46.51 46.92 46.50 46.61 0.0M
2021-03-23 47.46 47.52 46.87 47.16 0.0M
2021-03-22 48.09 48.65 48.09 48.50 0.0M
2021-03-19 47.57 47.57 47.05 47.27 0.0M
2021-03-18 47.17 47.60 46.93 47.12 0.0M
2021-03-17 46.71 47.46 46.56 47.10 0.0M
2021-03-16 47.42 47.94 47.23 47.50 0.1M
2021-03-15 46.95 47.75 46.91 47.25 0.0M
2021-03-12 46.99 47.62 46.88 47.62 0.0M
2021-03-11 47.69 48.31 47.34 48.27 0.0M
2021-03-10 47.91 48.43 47.51 47.51 0.0M
2021-03-09 47.46 48.17 47.29 47.90 0.0M
2021-03-08 46.66 47.08 46.00 46.09 0.0M
2021-03-05 46.52 47.54 45.85 47.48 0.0M
2021-03-04 48.24 48.84 47.37 47.44 0.0M
2021-03-03 48.63 49.34 48.44 49.09 0.0M
2021-03-02 50.90 51.13 50.38 51.11 0.0M
2021-03-01 50.65 51.13 50.20 51.05 0.0M
2021-02-26 50.01 50.48 49.67 50.47 0.0M
2021-02-25 53.31 54.01 52.10 52.19 0.0M
2021-02-24 49.47 49.86 49.20 49.66 0.0M
2021-02-23 48.86 49.01 48.29 48.38 0.0M
2021-02-22 50.08 50.36 49.51 50.13 0.0M
2021-02-19 51.29 51.29 50.36 50.59 0.0M
2021-02-18 51.08 51.58 50.88 51.47 0.0M
2021-02-17 52.04 52.52 52.04 52.52 0.0M
2021-02-16 53.26 53.38 52.65 53.12 0.0M
2021-02-12 52.88 53.57 52.69 53.20 0.0M
2021-02-11 53.24 53.29 52.79 53.14 0.0M
2021-02-10 53.27 53.53 52.96 53.15 0.0M
2021-02-09 53.16 53.95 53.09 53.71 0.0M
2021-02-08 53.05 53.05 52.59 52.64 0.0M
2021-02-05 52.81 53.24 52.72 52.98 0.0M
2021-02-04 52.26 52.89 52.06 52.53 0.0M
2021-02-03 52.55 52.58 52.00 52.22 0.0M
2021-02-02 52.18 52.58 52.08 52.36 0.0M
2021-02-01 52.04 52.18 51.66 51.93 0.0M
2021-01-29 51.77 52.26 51.50 52.26 0.0M
2021-01-28 52.33 53.05 52.33 52.78 0.0M
2021-01-27 52.09 52.82 51.41 52.34 0.0M
2021-01-26 53.76 54.12 53.71 53.93 0.0M
2021-01-25 53.45 53.97 53.31 53.61 0.0M
2021-01-22 53.30 53.82 53.18 53.32 0.0M
2021-01-21 53.98 53.98 52.71 53.52 0.0M
2021-01-20 52.41 53.44 52.41 53.44 0.0M
2021-01-19 52.38 54.00 52.23 53.90 0.0M
2021-01-15 52.67 53.90 52.26 52.93 0.0M
2021-01-14 52.98 53.85 52.91 53.73 0.0M
2021-01-13 52.97 53.54 52.69 53.51 0.0M
2021-01-12 52.33 52.69 52.05 52.20 0.0M
2021-01-11 52.95 53.04 52.35 52.35 0.1M
2021-01-08 53.27 53.77 52.99 53.27 0.0M
2021-01-07 52.37 52.61 51.86 52.56 0.0M
2021-01-06 52.24 53.14 52.24 53.03 0.0M
2021-01-05 52.78 53.46 52.78 53.46 0.0M
2021-01-04 53.08 53.44 52.90 52.92 0.0M