ユーアイパスの株価時系列・推移
- 52週高値
- 19.84（2025/12/8）
- 52週安値
- 9.20（2026/5/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 16.66 | 16.82 | 15.84 | 16.01 | 52,115,645 | 16.01 |
| 2026/8/13 | 15.30 | 16.74 | 14.86 | 16.68 | 104,706,177 | 16.68 |
| 2026/8/12 | 15.31 | 15.53 | 14.98 | 15.26 | 66,647,962 | 15.26 |
| 2026/8/11 | 15.50 | 16.04 | 15.40 | 15.72 | 66,755,549 | 15.72 |
| 2026/8/10 | 14.89 | 15.67 | 14.73 | 15.59 | 55,283,918 | 15.59 |
| 2026/8/7 | 14.22 | 15.10 | 14.16 | 15.05 | 62,565,541 | 15.05 |
| 2026/8/6 | 13.20 | 14.02 | 13.04 | 14.00 | 73,533,322 | 14.00 |
| 2026/8/5 | 14.19 | 14.32 | 13.77 | 13.82 | 91,836,742 | 13.82 |
| 2026/8/4 | 12.98 | 14.10 | 12.90 | 14.10 | 61,988,014 | 14.10 |
| 2026/8/3 | 13.05 | 13.22 | 12.81 | 13.05 | 40,939,124 | 13.05 |
| 2026/7/31 | 12.27 | 12.82 | 12.16 | 12.76 | 39,871,658 | 12.76 |
| 2026/7/30 | 12.20 | 12.43 | 11.66 | 12.37 | 66,520,713 | 12.37 |
| 2026/7/29 | 12.17 | 12.83 | 12.13 | 12.59 | 62,574,708 | 12.59 |
| 2026/7/28 | 11.63 | 12.24 | 11.43 | 12.19 | 46,839,039 | 12.19 |
| 2026/7/27 | 11.15 | 11.69 | 11.12 | 11.62 | 55,700,273 | 11.62 |
| 2026/7/24 | 10.27 | 10.99 | 10.27 | 10.84 | 66,135,104 | 10.84 |
| 2026/7/23 | 10.77 | 10.96 | 10.16 | 10.20 | 44,707,326 | 10.20 |
| 2026/7/22 | 12.02 | 12.02 | 10.38 | 10.70 | 106,211,186 | 10.70 |
| 2026/7/21 | 11.90 | 12.48 | 11.79 | 12.04 | 177,037,015 | 12.04 |
| 2026/7/20 | 11.94 | 12.55 | 11.71 | 12.16 | 170,355,900 | 12.16 |
1〜20/250件
