日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 27,020 27,100 26,570 26,740 133
2012/12/27 27,000 27,200 26,650 27,180 305
2012/12/26 26,310 27,400 26,310 27,100 84
2012/12/25 26,850 26,900 26,500 26,500 240
2012/12/21 27,290 27,400 26,500 27,180 236
2012/12/20 27,020 27,400 27,010 27,100 112
2012/12/19 27,960 27,960 27,040 27,500 128
2012/12/18 27,550 28,160 27,000 27,860 261
2012/12/17 27,510 28,240 27,500 27,660 110
2012/12/14 27,620 27,780 27,410 27,600 93
2012/12/13 27,620 28,100 27,620 27,990 124
2012/12/12 27,790 29,500 27,520 28,000 215
2012/12/11 27,700 27,790 27,500 27,790 99
2012/12/10 27,700 27,820 27,510 27,690 116
2012/12/07 28,050 28,100 27,710 28,000 61
2012/12/06 27,710 28,090 27,700 28,050 68
2012/12/05 28,100 28,100 27,270 28,100 85
2012/12/04 28,000 28,000 27,800 28,000 18
2012/12/03 27,820 28,180 27,800 28,180 18
2012/11/30 28,110 28,300 27,780 27,780 29
2012/11/29 27,990 28,340 27,700 28,330 58
2012/11/28 27,850 27,990 27,700 27,990 56
2012/11/27 28,200 28,370 27,520 28,190 97
2012/11/26 28,290 28,460 27,910 28,150 75
2012/11/22 27,020 27,430 27,020 27,430 58
2012/11/21 27,800 28,000 26,850 26,900 69
2012/11/20 28,500 28,500 27,600 27,700 25
2012/11/19 27,910 28,190 27,580 27,800 55
2012/11/16 27,000 28,000 26,500 27,900 68
2012/11/15 26,400 27,300 26,130 27,000 184
2012/11/14 26,600 27,300 26,580 26,690 31
2012/11/13 27,060 27,110 26,110 26,900 177
2012/11/12 27,690 27,780 27,160 27,260 132
2012/11/09 28,880 28,880 28,000 28,360 212
2012/11/08 28,400 28,920 27,850 28,780 276
2012/11/07 29,600 29,880 29,000 29,170 53
2012/11/06 29,000 29,900 28,500 29,600 88
2012/11/05 28,500 29,490 28,150 28,800 71
2012/11/02 28,500 28,800 28,260 28,800 79
2012/11/01 28,400 28,710 28,100 28,350 81
2012/10/31 28,150 28,340 27,800 28,340 68
2012/10/30 28,460 28,900 28,000 28,380 70
2012/10/29 28,130 28,540 28,000 28,200 141
2012/10/26 28,980 29,000 28,010 28,630 273
2012/10/25 30,650 30,650 28,110 28,490 725
2012/10/24 29,980 33,000 29,100 31,450 776
2012/10/23 31,500 31,500 29,350 29,990 400
2012/10/22 30,500 33,000 30,000 31,550 1,690
2012/10/19 27,790 31,500 27,100 31,500 2,536
2012/10/18 25,670 26,600 25,670 26,470 69
2012/10/17 25,510 26,400 25,510 26,000 71
2012/10/16 25,890 26,600 25,550 26,300 69
2012/10/15 25,900 26,300 25,500 25,830 128
2012/10/12 25,900 26,890 25,900 26,620 49
2012/10/11 26,110 26,390 25,980 25,980 84
2012/10/10 26,930 26,930 26,030 26,130 71
2012/10/09 26,640 26,990 26,640 26,940 41
2012/10/05 26,900 27,400 26,650 26,750 98
2012/10/04 26,900 27,400 26,900 27,400 33
2012/10/03 26,800 27,400 26,800 27,400 55
2012/10/02 26,600 27,000 26,600 26,680 30
2012/10/01 26,600 27,000 26,400 27,000 54
2012/09/28 27,060 27,300 26,600 27,200 76
2012/09/27 27,500 27,890 27,200 27,200 28
2012/09/26 27,700 27,780 27,000 27,510 85
2012/09/25 27,450 27,460 27,210 27,210 39
2012/09/24 28,000 28,000 27,360 27,900 166
2012/09/21 27,610 27,980 27,520 27,560 16
2012/09/20 27,550 28,000 27,200 28,000 78
2012/09/19 27,500 28,300 27,300 28,300 66
2012/09/18 27,760 28,490 27,700 27,730 61
2012/09/14 28,700 28,700 28,000 28,000 71
2012/09/13 28,760 28,790 28,030 28,700 126
2012/09/12 27,180 28,800 27,180 28,070 120
2012/09/11 27,350 27,680 27,260 27,680 22
2012/09/10 27,950 27,950 27,250 27,750 36
2012/09/07 27,700 27,980 27,300 27,800 29
2012/09/06 27,100 27,750 27,070 27,300 30
2012/09/05 27,720 27,720 27,020 27,550 63
2012/09/04 27,630 27,800 27,530 27,800 49
2012/09/03 28,740 28,740 27,700 27,720 115
2012/08/31 28,950 29,100 28,400 28,400 159
2012/08/30 29,500 29,900 29,040 29,040 54
2012/08/29 29,990 29,990 29,400 29,500 23
2012/08/28 30,050 30,050 29,450 29,900 67
2012/08/27 30,600 30,600 29,450 30,050 137
2012/08/24 29,470 30,450 29,470 30,450 152
2012/08/23 30,600 30,600 29,620 29,800 127
2012/08/22 28,630 30,600 28,630 30,600 295
2012/08/21 29,450 29,450 28,560 28,560 121
2012/08/20 28,100 28,800 28,100 28,500 51
2012/08/17 28,200 28,240 28,100 28,100 44
2012/08/16 28,400 28,400 28,000 28,200 28
2012/08/15 28,400 28,400 27,800 27,800 112
2012/08/14 28,110 28,700 28,060 28,500 60
2012/08/13 28,980 28,980 28,100 28,400 69
2012/08/10 28,400 29,070 28,400 28,980 36
2012/08/09 28,300 29,000 28,300 28,760 76
2012/08/08 28,450 29,000 28,450 28,800 14
2012/08/07 28,560 28,990 28,500 28,800 33
2012/08/06 28,930 29,150 28,400 28,880 43
2012/08/03 28,520 29,000 28,390 28,900 49
2012/08/02 28,800 29,000 28,350 29,000 17
2012/08/01 29,000 29,000 28,150 28,800 19
2012/07/31 28,500 29,300 28,420 29,200 85
2012/07/30 29,000 29,000 28,470 28,470 17
2012/07/27 28,800 28,990 28,400 28,400 33
2012/07/26 28,790 28,790 27,630 28,510 74
2012/07/25 28,400 28,850 27,510 27,510 169
2012/07/24 28,540 29,170 28,510 28,900 79
2012/07/23 29,750 30,150 28,560 29,200 172
2012/07/20 30,300 30,500 29,520 29,990 41
2012/07/19 29,510 30,950 29,510 30,300 74
2012/07/18 29,800 29,990 29,400 29,400 60
2012/07/17 31,000 31,200 29,510 29,510 93
2012/07/13 30,400 30,500 29,800 30,000 180
2012/07/12 31,100 31,400 30,150 30,650 153
2012/07/11 32,400 32,400 30,350 31,300 215
2012/07/10 33,800 33,800 32,500 32,500 70
2012/07/09 32,350 34,450 32,350 33,100 141
2012/07/06 32,350 33,300 32,200 33,000 165
2012/07/05 33,350 33,350 32,350 32,350 157
2012/07/04 34,750 34,750 32,850 33,350 222
2012/07/03 35,200 35,600 34,500 34,600 187
2012/07/02 36,900 36,900 35,400 35,500 154
2012/06/29 35,900 37,200 35,100 36,000 324
2012/06/28 36,000 38,650 35,800 36,200 908
2012/06/27 35,400 36,650 34,100 34,850 268
2012/06/26 35,550 37,000 34,750 35,500 657
2012/06/25 34,000 38,000 34,000 36,450 1,154
2012/06/22 32,000 33,700 31,500 33,650 395
2012/06/21 32,000 33,950 32,000 32,850 485
2012/06/20 30,100 33,950 30,100 33,800 938
2012/06/19 30,000 30,500 29,800 30,000 107
2012/06/18 30,100 30,850 29,700 30,450 181
2012/06/15 29,900 30,150 29,100 29,100 277
2012/06/14 32,400 32,800 30,000 30,750 303
2012/06/13 30,900 32,200 30,850 31,800 393
2012/06/12 29,600 31,600 29,010 31,550 427
2012/06/11 30,700 33,350 30,350 30,800 920
2012/06/08 29,010 29,880 28,330 29,880 230
2012/06/07 28,320 29,600 28,100 29,500 303
2012/06/06 26,590 28,500 26,510 28,300 206
2012/06/05 25,540 26,490 25,520 26,250 120
2012/06/04 25,400 26,600 25,400 25,520 278
2012/06/01 26,310 28,990 26,310 27,400 264
2012/05/31 27,000 27,300 26,400 26,820 79
2012/05/30 27,100 27,440 26,010 27,400 252
2012/05/29 26,300 27,430 26,010 27,090 125
2012/05/28 28,000 28,000 26,500 26,990 439
2012/05/25 29,850 31,300 28,360 28,700 2,269
2012/05/24 25,500 30,550 25,100 30,550 2,643
2012/05/23 27,000 27,000 25,210 25,550 172
2012/05/22 26,500 27,300 26,200 27,000 139
2012/05/21 25,000 26,500 25,000 26,200 156
2012/05/18 26,100 26,400 25,500 26,000 209
2012/05/17 26,200 27,400 26,200 26,910 316
2012/05/16 27,700 27,700 26,200 26,800 660
2012/05/15 29,400 29,400 24,000 25,200 2,811
2012/05/14 31,000 31,800 28,320 29,000 1,596
2012/05/11 34,600 34,800 33,800 33,800 141
2012/05/10 35,150 35,700 33,800 34,500 363
2012/05/09 35,850 36,400 35,100 35,800 132
2012/05/08 36,000 36,400 35,600 36,400 127
2012/05/07 38,200 38,200 35,750 35,900 451
2012/05/02 38,800 38,800 38,350 38,750 99
2012/05/01 39,750 40,000 38,800 38,800 319
2012/04/27 39,700 39,800 39,100 39,550 76
2012/04/26 40,100 40,250 39,600 39,700 138
2012/04/25 40,350 40,350 39,800 39,950 97
2012/04/24 40,650 40,700 39,700 40,150 211
2012/04/23 40,300 40,800 39,800 39,900 190
2012/04/20 39,900 40,150 39,250 39,700 154
2012/04/19 40,500 40,500 40,050 40,300 114
2012/04/18 39,900 40,000 39,100 39,900 197
2012/04/17 39,100 39,550 39,050 39,450 177
2012/04/16 39,450 39,700 39,100 39,100 64
2012/04/13 39,150 40,250 38,950 39,700 217
2012/04/12 39,200 39,650 38,800 39,150 153
2012/04/11 39,500 39,800 38,800 39,100 298
2012/04/10 39,800 40,500 39,800 40,150 156
2012/04/09 40,050 40,250 39,600 40,100 184
2012/04/06 40,400 40,950 40,150 40,350 153
2012/04/05 41,000 41,000 40,500 40,700 151
2012/04/04 41,450 42,500 40,550 41,700 304
2012/04/03 42,200 42,300 40,250 40,500 222
2012/04/02 41,750 42,200 41,500 42,000 110
2012/03/30 41,300 41,950 41,150 41,450 83
2012/03/29 41,050 42,000 41,050 41,450 308
2012/03/28 41,450 42,000 40,600 41,750 182
2012/03/27 40,900 41,400 40,600 41,400 148
2012/03/26 40,600 41,000 40,000 40,100 181
2012/03/23 41,500 41,850 40,650 40,650 417
2012/03/22 41,800 42,500 41,750 41,900 140
2012/03/21 42,600 42,650 41,800 42,000 120
2012/03/19 42,750 42,750 41,950 42,000 136
2012/03/16 42,500 42,850 41,600 42,550 335
2012/03/15 42,800 44,100 42,400 42,450 208
2012/03/14 43,800 44,200 42,050 42,100 277
2012/03/13 43,500 45,700 43,000 43,100 878
2012/03/12 42,900 43,500 42,400 42,850 366
2012/03/09 42,050 42,400 41,700 42,200 244
2012/03/08 41,200 42,000 40,300 41,700 291
2012/03/07 40,200 41,050 40,200 40,650 314
2012/03/06 42,000 42,000 41,200 41,200 191
2012/03/05 41,500 42,400 41,200 41,600 125
2012/03/02 42,800 42,800 41,000 41,400 455
2012/03/01 43,800 45,050 40,900 42,350 999
2012/02/29 45,200 47,800 44,200 44,200 1,678
2012/02/28 44,000 44,900 43,150 44,500 387
2012/02/27 43,000 44,750 42,500 44,550 915
2012/02/24 43,100 43,300 41,550 42,550 611
2012/02/23 42,900 44,900 42,650 43,300 1,307
2012/02/22 40,150 41,150 40,100 41,150 141
2012/02/21 40,500 41,250 40,000 40,350 200
2012/02/20 41,650 41,650 40,600 40,700 128
2012/02/17 40,400 41,150 40,300 40,950 176
2012/02/16 40,300 41,150 40,050 40,350 218
2012/02/15 40,650 41,050 40,200 40,900 175
2012/02/14 41,500 41,500 40,400 41,050 139
2012/02/13 41,200 41,750 40,850 41,300 218
2012/02/10 41,500 43,200 40,800 41,800 309
2012/02/09 40,500 43,600 40,450 41,500 638
2012/02/08 40,800 41,700 40,000 40,400 309
2012/02/07 40,900 40,900 39,650 40,200 148
2012/02/06 40,000 41,500 39,800 40,900 250
2012/02/03 41,000 41,000 38,850 40,000 315
2012/02/02 41,800 42,500 40,100 40,200 413
2012/02/01 38,200 42,500 38,150 42,250 961
2012/01/31 38,200 39,100 38,200 38,850 232
2012/01/30 38,500 39,300 38,200 38,650 411
2012/01/27 41,000 41,400 40,050 40,150 382
2012/01/26 43,000 43,300 40,550 41,500 679
2012/01/25 45,500 46,400 42,500 43,200 938
2012/01/24 41,700 45,800 41,700 44,800 2,897
2012/01/23 40,750 41,900 39,200 39,450 743
2012/01/20 37,200 43,600 37,150 40,250 2,642
2012/01/19 36,600 37,600 36,400 37,200 279
2012/01/18 35,150 38,500 35,150 36,350 678
2012/01/17 36,400 36,650 35,000 35,000 508
2012/01/16 37,700 37,700 36,050 36,850 179
2012/01/13 36,100 37,750 36,050 37,100 209
2012/01/12 38,000 38,500 36,650 36,800 272
2012/01/11 39,000 39,500 38,000 38,050 240
2012/01/10 39,800 39,800 38,100 38,300 309
2012/01/06 39,800 40,500 39,100 39,100 290
2012/01/05 41,100 41,100 39,500 39,600 236
2012/01/04 39,050 42,400 39,050 41,000 279

このページの先頭へ