ユビテック(6662)の株価時系列情報
ユビテック(6662)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 261 | 261 | 259 | 260 | 29,600 |
| 2025/07/30 | 261 | 262 | 256 | 259 | 16,900 |
| 2025/07/29 | 259 | 261 | 257 | 261 | 3,600 |
| 2025/07/28 | 259 | 262 | 256 | 259 | 20,100 |
| 2025/07/25 | 257 | 261 | 256 | 260 | 5,300 |
| 2025/07/24 | 257 | 261 | 257 | 257 | 22,200 |
| 2025/07/23 | 260 | 265 | 254 | 258 | 22,100 |
| 2025/07/22 | 261 | 270 | 253 | 256 | 37,800 |
| 2025/07/18 | 255 | 260 | 253 | 258 | 29,700 |
| 2025/07/17 | 255 | 256 | 253 | 255 | 14,800 |
| 2025/07/16 | 253 | 257 | 253 | 257 | 3,500 |
| 2025/07/15 | 260 | 261 | 255 | 256 | 37,500 |
| 2025/07/14 | 260 | 263 | 252 | 260 | 17,300 |
| 2025/07/11 | 255 | 260 | 255 | 260 | 41,400 |
| 2025/07/10 | 255 | 258 | 251 | 255 | 31,300 |
| 2025/07/09 | 257 | 258 | 255 | 255 | 41,600 |
| 2025/07/08 | 255 | 257 | 253 | 253 | 17,500 |
| 2025/07/07 | 251 | 254 | 250 | 253 | 9,900 |
| 2025/07/04 | 254 | 254 | 253 | 254 | 8,300 |
| 2025/07/03 | 258 | 258 | 251 | 252 | 21,000 |
| 2025/07/02 | 250 | 264 | 248 | 256 | 22,800 |
| 2025/07/01 | 258 | 258 | 253 | 253 | 5,800 |
| 2025/06/30 | 255 | 257 | 251 | 253 | 26,300 |
| 2025/06/27 | 244 | 255 | 241 | 255 | 38,400 |
| 2025/06/26 | 244 | 245 | 243 | 245 | 2,100 |
| 2025/06/25 | 244 | 245 | 242 | 243 | 15,200 |
| 2025/06/24 | 241 | 245 | 241 | 244 | 23,500 |
| 2025/06/23 | 240 | 241 | 233 | 238 | 12,300 |
| 2025/06/20 | 247 | 248 | 240 | 243 | 11,700 |
| 2025/06/19 | 246 | 248 | 244 | 245 | 6,600 |
| 2025/06/18 | 257 | 262 | 246 | 246 | 70,500 |
| 2025/06/17 | 236 | 261 | 236 | 251 | 213,600 |
| 2025/06/16 | 234 | 236 | 234 | 235 | 2,900 |
| 2025/06/13 | 236 | 236 | 231 | 234 | 7,700 |
| 2025/06/12 | 235 | 236 | 234 | 235 | 4,400 |
| 2025/06/11 | 234 | 238 | 227 | 236 | 21,400 |
| 2025/06/10 | 240 | 240 | 233 | 234 | 8,000 |
| 2025/06/09 | 237 | 238 | 235 | 236 | 9,000 |
| 2025/06/06 | 238 | 240 | 237 | 238 | 6,900 |
| 2025/06/05 | 242 | 242 | 236 | 237 | 20,700 |
| 2025/06/04 | 242 | 245 | 241 | 244 | 4,500 |
| 2025/06/03 | 243 | 250 | 237 | 242 | 55,600 |
| 2025/06/02 | 245 | 245 | 236 | 237 | 14,800 |
| 2025/05/30 | 244 | 244 | 239 | 243 | 5,600 |
| 2025/05/29 | 253 | 256 | 236 | 244 | 130,600 |
| 2025/05/28 | 236 | 251 | 236 | 250 | 78,700 |
| 2025/05/27 | 235 | 238 | 232 | 232 | 15,100 |
| 2025/05/26 | 237 | 238 | 232 | 234 | 14,000 |
| 2025/05/23 | 242 | 242 | 237 | 239 | 5,200 |
| 2025/05/22 | 239 | 245 | 237 | 241 | 36,100 |
| 2025/05/21 | 250 | 255 | 240 | 242 | 119,100 |
| 2025/05/20 | 239 | 253 | 236 | 247 | 364,500 |
| 2025/05/19 | 237 | 238 | 230 | 236 | 11,300 |
| 2025/05/16 | 227 | 237 | 224 | 236 | 119,200 |
| 2025/05/15 | 224 | 226 | 224 | 225 | 7,500 |
| 2025/05/14 | 224 | 239 | 223 | 224 | 72,100 |
| 2025/05/13 | 222 | 227 | 222 | 223 | 17,000 |
| 2025/05/12 | 224 | 239 | 220 | 221 | 61,800 |
| 2025/05/09 | 228 | 228 | 221 | 221 | 7,400 |
| 2025/05/08 | 224 | 224 | 219 | 221 | 18,100 |
| 2025/05/07 | 222 | 224 | 222 | 224 | 1,900 |
| 2025/05/02 | 220 | 223 | 220 | 223 | 1,900 |
| 2025/05/01 | 222 | 222 | 220 | 220 | 11,300 |
| 2025/04/30 | 223 | 223 | 221 | 222 | 3,200 |
| 2025/04/28 | 224 | 224 | 222 | 224 | 3,300 |
| 2025/04/25 | 222 | 224 | 222 | 223 | 1,900 |
| 2025/04/24 | 223 | 224 | 222 | 222 | 4,400 |
| 2025/04/23 | 222 | 224 | 222 | 223 | 2,100 |
| 2025/04/22 | 217 | 221 | 217 | 220 | 18,000 |
| 2025/04/21 | 222 | 227 | 222 | 225 | 17,900 |
| 2025/04/18 | 229 | 244 | 222 | 222 | 532,700 |
| 2025/04/17 | 220 | 245 | 220 | 228 | 476,500 |
| 2025/04/16 | 225 | 226 | 216 | 216 | 8,200 |
| 2025/04/15 | 220 | 240 | 219 | 220 | 170,200 |
| 2025/04/14 | 224 | 224 | 219 | 219 | 1,400 |
| 2025/04/11 | 221 | 221 | 221 | 221 | 300 |
| 2025/04/10 | 227 | 227 | 222 | 222 | 4,400 |
| 2025/04/09 | 217 | 221 | 215 | 220 | 18,500 |
| 2025/04/08 | 223 | 225 | 219 | 222 | 7,200 |
| 2025/04/07 | 209 | 223 | 193 | 223 | 42,500 |
| 2025/04/04 | 217 | 222 | 215 | 222 | 29,100 |
| 2025/04/03 | 217 | 222 | 217 | 222 | 2,800 |
| 2025/04/02 | 220 | 221 | 219 | 221 | 6,000 |
| 2025/04/01 | 225 | 227 | 217 | 217 | 11,900 |
| 2025/03/31 | 223 | 228 | 223 | 228 | 5,800 |
| 2025/03/28 | 220 | 226 | 220 | 223 | 20,000 |
| 2025/03/27 | 222 | 256 | 219 | 220 | 1,460,900 |
| 2025/03/26 | 223 | 225 | 222 | 223 | 29,400 |
| 2025/03/25 | 223 | 230 | 223 | 224 | 6,000 |
| 2025/03/24 | 230 | 230 | 224 | 224 | 2,900 |
| 2025/03/21 | 225 | 225 | 223 | 225 | 36,000 |
| 2025/03/19 | 221 | 224 | 220 | 223 | 35,400 |
| 2025/03/18 | 222 | 222 | 220 | 220 | 29,800 |
| 2025/03/17 | 222 | 222 | 220 | 221 | 19,600 |
| 2025/03/14 | 223 | 223 | 221 | 222 | 3,600 |
| 2025/03/13 | 224 | 224 | 222 | 222 | 700 |
| 2025/03/12 | 220 | 224 | 219 | 224 | 21,100 |
| 2025/03/11 | 220 | 220 | 220 | 220 | 28,800 |
| 2025/03/10 | 222 | 222 | 220 | 221 | 27,200 |
| 2025/03/07 | 221 | 222 | 221 | 222 | 23,000 |
| 2025/03/06 | 222 | 223 | 222 | 223 | 31,900 |
| 2025/03/05 | 221 | 221 | 221 | 221 | 21,000 |
| 2025/03/04 | 223 | 223 | 221 | 221 | 5,200 |
| 2025/03/03 | 221 | 221 | 221 | 221 | 4,700 |
| 2025/02/28 | 220 | 220 | 218 | 220 | 38,800 |
| 2025/02/27 | 220 | 222 | 220 | 220 | 700 |
| 2025/02/26 | 220 | 223 | 220 | 221 | 28,200 |
| 2025/02/25 | 222 | 222 | 220 | 221 | 8,700 |
| 2025/02/21 | 222 | 223 | 220 | 220 | 3,900 |
| 2025/02/20 | 226 | 229 | 223 | 223 | 1,900 |
| 2025/02/19 | 227 | 227 | 225 | 225 | 5,600 |
| 2025/02/18 | 225 | 227 | 223 | 227 | 17,700 |
| 2025/02/17 | 223 | 226 | 222 | 226 | 17,300 |
| 2025/02/14 | 222 | 227 | 222 | 223 | 25,700 |
| 2025/02/13 | 221 | 222 | 221 | 222 | 26,500 |
| 2025/02/12 | 221 | 221 | 219 | 221 | 3,400 |
| 2025/02/10 | 229 | 229 | 218 | 221 | 38,700 |
| 2025/02/07 | 226 | 233 | 226 | 233 | 20,100 |
| 2025/02/06 | 229 | 229 | 227 | 227 | 3,600 |
| 2025/02/05 | 226 | 228 | 226 | 227 | 34,300 |
| 2025/02/04 | 224 | 226 | 222 | 226 | 900 |
| 2025/02/03 | 223 | 224 | 221 | 224 | 1,300 |
| 2025/01/31 | 224 | 225 | 224 | 224 | 36,200 |
| 2025/01/30 | 225 | 225 | 224 | 224 | 800 |
| 2025/01/29 | 225 | 227 | 225 | 227 | 800 |
| 2025/01/28 | 223 | 225 | 223 | 224 | 700 |
| 2025/01/27 | 227 | 227 | 223 | 225 | 2,500 |
| 2025/01/24 | 224 | 226 | 224 | 226 | 32,200 |
| 2025/01/23 | 222 | 223 | 221 | 223 | 6,800 |
| 2025/01/22 | 223 | 223 | 223 | 223 | 27,100 |
| 2025/01/21 | 223 | 223 | 223 | 223 | 100 |
| 2025/01/20 | 222 | 223 | 222 | 222 | 1,100 |
| 2025/01/17 | 224 | 224 | 222 | 222 | 27,700 |
| 2025/01/16 | 223 | 224 | 223 | 224 | 24,400 |
| 2025/01/15 | 223 | 227 | 222 | 222 | 9,400 |
| 2025/01/14 | 221 | 224 | 221 | 224 | 600 |
| 2025/01/10 | 219 | 223 | 217 | 223 | 3,500 |
| 2025/01/09 | 222 | 222 | 219 | 219 | 2,700 |
| 2025/01/08 | 220 | 222 | 220 | 222 | 3,200 |
| 2025/01/07 | 224 | 224 | 220 | 222 | 1,800 |
| 2025/01/06 | 217 | 223 | 217 | 223 | 29,400 |
| 2024/12/30 | 216 | 220 | 216 | 219 | 30,100 |
| 2024/12/27 | 217 | 217 | 215 | 216 | 33,900 |
| 2024/12/26 | 216 | 216 | 212 | 214 | 67,200 |
| 2024/12/25 | 218 | 218 | 203 | 216 | 47,200 |
| 2024/12/24 | 219 | 219 | 216 | 217 | 11,300 |
| 2024/12/23 | 216 | 217 | 209 | 217 | 49,300 |
| 2024/12/20 | 218 | 218 | 217 | 218 | 42,800 |
| 2024/12/19 | 219 | 219 | 217 | 218 | 27,800 |
| 2024/12/18 | 217 | 217 | 214 | 217 | 22,500 |
| 2024/12/17 | 215 | 216 | 215 | 215 | 62,700 |
| 2024/12/16 | 220 | 220 | 217 | 217 | 40,400 |
| 2024/12/13 | 220 | 220 | 217 | 219 | 60,800 |
| 2024/12/12 | 223 | 224 | 218 | 219 | 43,300 |
| 2024/12/11 | 225 | 225 | 225 | 225 | 4,800 |
| 2024/12/10 | 222 | 225 | 222 | 225 | 26,000 |
| 2024/12/09 | 226 | 226 | 223 | 223 | 24,600 |
| 2024/12/06 | 224 | 226 | 222 | 226 | 26,400 |
| 2024/12/05 | 229 | 229 | 222 | 224 | 33,500 |
| 2024/12/04 | 221 | 229 | 220 | 229 | 12,800 |
| 2024/12/03 | 227 | 229 | 223 | 224 | 43,900 |
| 2024/12/02 | 229 | 229 | 228 | 228 | 1,200 |
| 2024/11/29 | 227 | 229 | 226 | 229 | 18,100 |
| 2024/11/28 | 228 | 228 | 227 | 227 | 27,000 |
| 2024/11/27 | 229 | 229 | 227 | 227 | 2,500 |
| 2024/11/26 | 229 | 231 | 227 | 229 | 5,200 |
| 2024/11/25 | 230 | 231 | 228 | 231 | 9,900 |
| 2024/11/22 | 229 | 230 | 228 | 229 | 39,500 |
| 2024/11/21 | 231 | 231 | 229 | 230 | 9,700 |
| 2024/11/20 | 232 | 232 | 232 | 232 | 200 |
| 2024/11/19 | 232 | 233 | 232 | 233 | 7,000 |
| 2024/11/18 | 229 | 231 | 229 | 231 | 6,200 |
| 2024/11/15 | 230 | 230 | 228 | 230 | 26,100 |
| 2024/11/14 | 227 | 231 | 227 | 231 | 23,000 |
| 2024/11/13 | 231 | 231 | 226 | 227 | 9,500 |
| 2024/11/12 | 230 | 230 | 230 | 230 | 19,800 |
| 2024/11/11 | 229 | 232 | 227 | 228 | 9,300 |
| 2024/11/08 | 230 | 248 | 230 | 234 | 41,600 |
| 2024/11/07 | 228 | 229 | 227 | 228 | 17,800 |
| 2024/11/06 | 228 | 229 | 226 | 228 | 5,000 |
| 2024/11/05 | 221 | 226 | 221 | 226 | 40,000 |
| 2024/11/01 | 222 | 222 | 222 | 222 | 36,200 |
| 2024/10/31 | 221 | 221 | 221 | 221 | 26,700 |
| 2024/10/30 | 218 | 221 | 218 | 221 | 22,400 |
| 2024/10/29 | 222 | 222 | 221 | 221 | 27,000 |
| 2024/10/28 | 220 | 221 | 220 | 221 | 11,800 |
| 2024/10/25 | 219 | 220 | 218 | 220 | 75,800 |
| 2024/10/24 | 217 | 218 | 212 | 217 | 69,800 |
| 2024/10/23 | 221 | 222 | 217 | 222 | 33,800 |
| 2024/10/22 | 224 | 224 | 219 | 222 | 37,000 |
| 2024/10/21 | 223 | 224 | 220 | 223 | 44,100 |
| 2024/10/18 | 223 | 224 | 223 | 224 | 4,900 |
| 2024/10/17 | 226 | 226 | 223 | 223 | 1,400 |
| 2024/10/16 | 225 | 225 | 224 | 224 | 18,300 |
| 2024/10/15 | 223 | 224 | 222 | 224 | 4,900 |
| 2024/10/11 | 221 | 226 | 221 | 226 | 40,700 |
| 2024/10/10 | 228 | 228 | 226 | 226 | 30,800 |
| 2024/10/09 | 228 | 228 | 223 | 228 | 37,700 |
| 2024/10/08 | 230 | 230 | 225 | 229 | 26,800 |
| 2024/10/07 | 229 | 230 | 229 | 229 | 16,200 |