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 |
---|---|---|---|---|---|
2014/12/30 | 300 | 300 | 281 | 286 | 45,000 |
2014/12/29 | 298 | 300 | 290 | 290 | 20,500 |
2014/12/26 | 283 | 290 | 280 | 290 | 42,800 |
2014/12/25 | 283 | 283 | 273 | 276 | 46,800 |
2014/12/24 | 274 | 280 | 274 | 279 | 47,600 |
2014/12/22 | 283 | 283 | 278 | 280 | 10,200 |
2014/12/19 | 283 | 283 | 277 | 281 | 43,000 |
2014/12/18 | 284 | 284 | 279 | 279 | 3,700 |
2014/12/17 | 275 | 282 | 274 | 278 | 7,100 |
2014/12/16 | 283 | 286 | 275 | 275 | 23,800 |
2014/12/15 | 282 | 286 | 282 | 283 | 9,900 |
2014/12/12 | 285 | 290 | 285 | 288 | 7,300 |
2014/12/11 | 285 | 286 | 278 | 280 | 23,700 |
2014/12/10 | 294 | 294 | 285 | 285 | 12,600 |
2014/12/09 | 295 | 296 | 290 | 290 | 11,800 |
2014/12/08 | 297 | 297 | 293 | 294 | 6,400 |
2014/12/05 | 296 | 296 | 290 | 296 | 26,600 |
2014/12/04 | 295 | 296 | 291 | 292 | 30,000 |
2014/12/03 | 299 | 299 | 293 | 295 | 12,500 |
2014/12/02 | 293 | 297 | 293 | 297 | 28,400 |
2014/12/01 | 293 | 297 | 293 | 295 | 13,400 |
2014/11/28 | 295 | 299 | 288 | 293 | 31,500 |
2014/11/27 | 300 | 300 | 291 | 297 | 18,700 |
2014/11/26 | 298 | 299 | 295 | 299 | 20,600 |
2014/11/25 | 299 | 300 | 295 | 297 | 22,900 |
2014/11/21 | 298 | 298 | 291 | 297 | 13,100 |
2014/11/20 | 299 | 301 | 295 | 298 | 22,000 |
2014/11/19 | 299 | 300 | 291 | 295 | 21,600 |
2014/11/18 | 287 | 298 | 287 | 296 | 22,800 |
2014/11/17 | 291 | 295 | 283 | 289 | 44,000 |
2014/11/14 | 297 | 303 | 293 | 296 | 54,800 |
2014/11/13 | 292 | 297 | 291 | 293 | 27,900 |
2014/11/12 | 306 | 306 | 292 | 293 | 51,600 |
2014/11/11 | 302 | 311 | 293 | 301 | 115,000 |
2014/11/10 | 288 | 351 | 288 | 305 | 720,100 |
2014/11/07 | 271 | 285 | 271 | 277 | 86,700 |
2014/11/06 | 272 | 282 | 271 | 282 | 25,000 |
2014/11/05 | 273 | 278 | 271 | 275 | 18,100 |
2014/11/04 | 291 | 291 | 270 | 275 | 59,000 |
2014/10/31 | 278 | 283 | 272 | 283 | 15,800 |
2014/10/30 | 278 | 286 | 271 | 275 | 12,100 |
2014/10/29 | 285 | 288 | 276 | 278 | 7,600 |
2014/10/28 | 280 | 288 | 280 | 285 | 11,200 |
2014/10/27 | 278 | 286 | 275 | 280 | 12,400 |
2014/10/24 | 276 | 280 | 275 | 278 | 6,900 |
2014/10/23 | 272 | 277 | 272 | 275 | 2,500 |
2014/10/22 | 274 | 280 | 274 | 280 | 2,900 |
2014/10/21 | 279 | 279 | 273 | 275 | 4,500 |
2014/10/20 | 269 | 276 | 265 | 276 | 10,500 |
2014/10/17 | 266 | 270 | 259 | 261 | 17,200 |
2014/10/16 | 264 | 270 | 261 | 263 | 27,200 |
2014/10/15 | 263 | 275 | 263 | 270 | 17,300 |
2014/10/14 | 269 | 270 | 265 | 265 | 125,600 |
2014/10/10 | 277 | 283 | 273 | 277 | 42,700 |
2014/10/09 | 283 | 289 | 281 | 285 | 22,800 |
2014/10/08 | 281 | 283 | 280 | 283 | 11,500 |
2014/10/07 | 290 | 290 | 284 | 284 | 9,800 |
2014/10/06 | 286 | 289 | 285 | 288 | 8,200 |
2014/10/03 | 283 | 284 | 280 | 282 | 6,200 |
2014/10/02 | 284 | 286 | 278 | 284 | 30,400 |
2014/10/01 | 291 | 295 | 286 | 287 | 23,800 |
2014/09/30 | 293 | 296 | 291 | 291 | 19,400 |
2014/09/29 | 303 | 305 | 295 | 296 | 13,400 |
2014/09/26 | 294 | 303 | 293 | 299 | 14,800 |
2014/09/25 | 295 | 299 | 292 | 296 | 8,700 |
2014/09/24 | 292 | 300 | 286 | 294 | 60,800 |
2014/09/22 | 301 | 306 | 299 | 300 | 5,000 |
2014/09/19 | 299 | 302 | 297 | 301 | 13,600 |
2014/09/18 | 300 | 305 | 296 | 300 | 80,600 |
2014/09/17 | 305 | 309 | 305 | 308 | 7,400 |
2014/09/16 | 308 | 312 | 302 | 303 | 64,100 |
2014/09/12 | 300 | 306 | 291 | 297 | 60,000 |
2014/09/11 | 311 | 311 | 298 | 302 | 47,600 |
2014/09/10 | 310 | 315 | 300 | 305 | 69,000 |
2014/09/09 | 325 | 353 | 300 | 309 | 323,900 |
2014/09/08 | 295 | 370 | 291 | 330 | 1,027,700 |
2014/09/05 | 296 | 299 | 289 | 290 | 18,300 |
2014/09/04 | 306 | 306 | 291 | 298 | 19,300 |
2014/09/03 | 305 | 307 | 300 | 303 | 17,200 |
2014/09/02 | 293 | 308 | 291 | 307 | 108,900 |
2014/09/01 | 285 | 293 | 283 | 292 | 22,500 |
2014/08/29 | 284 | 285 | 280 | 284 | 7,700 |
2014/08/28 | 282 | 284 | 280 | 282 | 5,300 |
2014/08/27 | 280 | 286 | 275 | 286 | 32,000 |
2014/08/26 | 280 | 282 | 277 | 278 | 16,000 |
2014/08/25 | 280 | 286 | 280 | 281 | 26,500 |
2014/08/22 | 287 | 290 | 280 | 280 | 15,300 |
2014/08/21 | 283 | 293 | 283 | 286 | 13,900 |
2014/08/20 | 281 | 287 | 281 | 282 | 13,500 |
2014/08/19 | 283 | 285 | 278 | 285 | 19,500 |
2014/08/18 | 284 | 288 | 283 | 285 | 4,800 |
2014/08/15 | 278 | 283 | 278 | 283 | 10,900 |
2014/08/14 | 276 | 280 | 276 | 276 | 9,200 |
2014/08/13 | 279 | 279 | 272 | 276 | 16,600 |
2014/08/12 | 290 | 290 | 278 | 279 | 16,500 |
2014/08/11 | 288 | 292 | 281 | 286 | 21,800 |
2014/08/08 | 275 | 280 | 265 | 280 | 59,100 |
2014/08/07 | 298 | 298 | 259 | 280 | 71,200 |
2014/08/06 | 296 | 302 | 287 | 298 | 59,800 |
2014/08/05 | 301 | 305 | 298 | 298 | 37,900 |
2014/08/04 | 309 | 310 | 302 | 302 | 20,700 |
2014/08/01 | 304 | 308 | 297 | 302 | 129,300 |
2014/07/31 | 301 | 316 | 295 | 312 | 307,800 |
2014/07/30 | 288 | 300 | 286 | 294 | 334,600 |
2014/07/29 | 289 | 296 | 283 | 289 | 131,500 |
2014/07/28 | 280 | 287 | 275 | 285 | 116,400 |
2014/07/25 | 267 | 284 | 266 | 277 | 101,600 |
2014/07/24 | 268 | 268 | 265 | 265 | 17,500 |
2014/07/23 | 263 | 265 | 263 | 265 | 14,600 |
2014/07/22 | 262 | 265 | 261 | 263 | 21,200 |
2014/07/18 | 264 | 268 | 262 | 263 | 19,100 |
2014/07/17 | 268 | 268 | 265 | 265 | 9,500 |
2014/07/16 | 268 | 271 | 264 | 268 | 31,400 |
2014/07/15 | 271 | 271 | 264 | 265 | 16,800 |
2014/07/14 | 269 | 271 | 266 | 269 | 9,800 |
2014/07/11 | 262 | 269 | 262 | 269 | 9,000 |
2014/07/10 | 266 | 267 | 262 | 264 | 30,400 |
2014/07/09 | 270 | 271 | 265 | 266 | 23,700 |
2014/07/08 | 270 | 272 | 267 | 270 | 30,600 |
2014/07/07 | 271 | 275 | 270 | 270 | 37,900 |
2014/07/04 | 272 | 273 | 268 | 271 | 34,100 |
2014/07/03 | 271 | 272 | 268 | 269 | 9,400 |
2014/07/02 | 269 | 272 | 269 | 270 | 18,200 |
2014/07/01 | 267 | 270 | 267 | 268 | 14,200 |
2014/06/30 | 265 | 270 | 265 | 269 | 11,500 |
2014/06/27 | 271 | 272 | 262 | 262 | 36,300 |
2014/06/26 | 274 | 275 | 268 | 271 | 36,000 |
2014/06/25 | 275 | 281 | 274 | 276 | 65,000 |
2014/06/24 | 273 | 277 | 272 | 276 | 22,900 |
2014/06/23 | 274 | 276 | 271 | 274 | 61,700 |
2014/06/20 | 275 | 275 | 271 | 271 | 27,600 |
2014/06/19 | 275 | 276 | 272 | 275 | 17,500 |
2014/06/18 | 272 | 275 | 271 | 272 | 26,700 |
2014/06/17 | 274 | 274 | 269 | 274 | 22,300 |
2014/06/16 | 275 | 279 | 267 | 273 | 67,900 |
2014/06/13 | 271 | 277 | 270 | 273 | 54,800 |
2014/06/12 | 270 | 277 | 267 | 270 | 64,800 |
2014/06/11 | 265 | 281 | 265 | 273 | 163,100 |
2014/06/10 | 274 | 274 | 263 | 265 | 50,400 |
2014/06/09 | 275 | 275 | 269 | 270 | 40,000 |
2014/06/06 | 276 | 286 | 269 | 272 | 130,400 |
2014/06/05 | 269 | 270 | 267 | 268 | 28,300 |
2014/06/04 | 270 | 274 | 266 | 270 | 51,300 |
2014/06/03 | 256 | 283 | 256 | 273 | 206,100 |
2014/06/02 | 255 | 259 | 249 | 256 | 80,000 |
2014/05/30 | 261 | 261 | 259 | 260 | 17,500 |
2014/05/29 | 260 | 260 | 258 | 260 | 14,200 |
2014/05/28 | 261 | 262 | 258 | 259 | 30,900 |
2014/05/27 | 259 | 262 | 257 | 260 | 91,400 |
2014/05/26 | 254 | 258 | 254 | 255 | 36,400 |
2014/05/23 | 259 | 259 | 254 | 255 | 5,500 |
2014/05/22 | 254 | 256 | 250 | 255 | 11,300 |
2014/05/21 | 252 | 253 | 248 | 250 | 29,100 |
2014/05/20 | 258 | 258 | 251 | 252 | 16,100 |
2014/05/19 | 260 | 260 | 251 | 251 | 23,800 |
2014/05/16 | 262 | 262 | 255 | 257 | 12,600 |
2014/05/15 | 264 | 264 | 258 | 259 | 4,700 |
2014/05/14 | 263 | 265 | 257 | 259 | 37,200 |
2014/05/13 | 258 | 263 | 258 | 262 | 17,900 |
2014/05/12 | 261 | 266 | 253 | 258 | 61,900 |
2014/05/09 | 262 | 264 | 256 | 260 | 45,300 |
2014/05/08 | 263 | 264 | 258 | 262 | 23,000 |
2014/05/07 | 261 | 263 | 256 | 256 | 17,900 |
2014/05/02 | 254 | 266 | 254 | 263 | 43,000 |
2014/05/01 | 253 | 257 | 252 | 254 | 38,800 |
2014/04/30 | 260 | 260 | 253 | 253 | 48,700 |
2014/04/28 | 259 | 260 | 258 | 259 | 36,500 |
2014/04/25 | 265 | 268 | 258 | 261 | 142,000 |
2014/04/24 | 268 | 268 | 263 | 265 | 51,100 |
2014/04/23 | 266 | 269 | 265 | 266 | 39,600 |
2014/04/22 | 274 | 274 | 264 | 266 | 114,700 |
2014/04/21 | 275 | 277 | 270 | 271 | 173,600 |
2014/04/18 | 270 | 270 | 261 | 267 | 244,200 |
2014/04/17 | 282 | 283 | 265 | 266 | 399,400 |
2014/04/16 | 320 | 320 | 276 | 278 | 503,200 |
2014/04/15 | 320 | 323 | 318 | 318 | 5,300 |
2014/04/14 | 320 | 321 | 320 | 320 | 600 |
2014/04/11 | 317 | 322 | 316 | 320 | 5,000 |
2014/04/10 | 326 | 326 | 319 | 323 | 19,100 |
2014/04/09 | 326 | 333 | 323 | 323 | 8,800 |
2014/04/08 | 327 | 335 | 325 | 325 | 9,000 |
2014/04/07 | 335 | 337 | 320 | 327 | 21,800 |
2014/04/04 | 347 | 347 | 334 | 340 | 13,300 |
2014/04/03 | 350 | 350 | 341 | 342 | 21,100 |
2014/04/02 | 338 | 349 | 335 | 340 | 18,000 |
2014/04/01 | 335 | 335 | 330 | 333 | 9,000 |
2014/03/31 | 330 | 333 | 325 | 333 | 6,800 |
2014/03/28 | 328 | 334 | 328 | 331 | 4,500 |
2014/03/27 | 331 | 332 | 329 | 329 | 3,900 |
2014/03/26 | 338 | 338 | 330 | 331 | 8,700 |
2014/03/25 | 330 | 350 | 321 | 332 | 39,300 |
2014/03/24 | 326 | 330 | 325 | 328 | 4,500 |
2014/03/20 | 331 | 331 | 320 | 325 | 18,500 |
2014/03/19 | 332 | 340 | 331 | 338 | 5,200 |
2014/03/18 | 332 | 338 | 331 | 335 | 6,000 |
2014/03/17 | 334 | 345 | 319 | 330 | 25,500 |
2014/03/14 | 334 | 349 | 321 | 344 | 127,500 |
2014/03/13 | 337 | 343 | 336 | 338 | 3,700 |
2014/03/12 | 343 | 350 | 335 | 337 | 12,600 |
2014/03/11 | 341 | 351 | 340 | 351 | 15,800 |
2014/03/10 | 343 | 347 | 342 | 347 | 3,800 |
2014/03/07 | 336 | 345 | 336 | 338 | 2,400 |
2014/03/06 | 344 | 349 | 335 | 337 | 6,300 |
2014/03/05 | 339 | 350 | 339 | 341 | 9,500 |
2014/03/04 | 325 | 335 | 325 | 332 | 7,200 |
2014/03/03 | 332 | 336 | 326 | 332 | 6,200 |
2014/02/28 | 335 | 340 | 334 | 334 | 5,300 |
2014/02/27 | 335 | 336 | 333 | 335 | 1,000 |
2014/02/26 | 340 | 340 | 333 | 336 | 5,100 |
2014/02/25 | 340 | 342 | 332 | 335 | 10,000 |
2014/02/24 | 336 | 337 | 334 | 336 | 8,500 |
2014/02/21 | 336 | 341 | 336 | 336 | 4,600 |
2014/02/20 | 335 | 338 | 330 | 330 | 4,500 |
2014/02/19 | 341 | 341 | 330 | 335 | 5,700 |
2014/02/18 | 340 | 340 | 335 | 337 | 4,000 |
2014/02/17 | 337 | 337 | 328 | 330 | 13,800 |
2014/02/14 | 333 | 333 | 325 | 330 | 8,600 |
2014/02/13 | 340 | 344 | 333 | 333 | 9,600 |
2014/02/12 | 342 | 366 | 336 | 339 | 24,500 |
2014/02/10 | 339 | 341 | 333 | 340 | 9,400 |
2014/02/07 | 329 | 338 | 329 | 337 | 6,300 |
2014/02/06 | 330 | 340 | 318 | 329 | 19,200 |
2014/02/05 | 355 | 380 | 313 | 325 | 102,800 |
2014/02/04 | 320 | 329 | 319 | 320 | 40,300 |
2014/02/03 | 342 | 396 | 339 | 341 | 169,200 |
2014/01/31 | 355 | 355 | 342 | 345 | 19,500 |
2014/01/30 | 355 | 356 | 345 | 349 | 18,100 |
2014/01/29 | 357 | 365 | 356 | 364 | 17,900 |
2014/01/28 | 350 | 354 | 345 | 351 | 22,800 |
2014/01/27 | 345 | 360 | 344 | 344 | 71,800 |
2014/01/24 | 375 | 380 | 370 | 373 | 85,600 |
2014/01/23 | 399 | 399 | 381 | 385 | 33,300 |
2014/01/22 | 400 | 400 | 387 | 398 | 21,000 |
2014/01/21 | 414 | 415 | 395 | 398 | 33,500 |
2014/01/20 | 395 | 414 | 390 | 413 | 69,500 |
2014/01/17 | 385 | 393 | 379 | 390 | 53,700 |
2014/01/16 | 420 | 436 | 376 | 385 | 207,500 |
2014/01/15 | 385 | 416 | 377 | 412 | 120,400 |
2014/01/14 | 380 | 385 | 371 | 371 | 32,500 |
2014/01/10 | 380 | 389 | 379 | 389 | 12,300 |
2014/01/09 | 392 | 396 | 377 | 382 | 27,300 |
2014/01/08 | 392 | 405 | 390 | 395 | 55,900 |
2014/01/07 | 385 | 405 | 379 | 388 | 47,400 |
2014/01/06 | 369 | 418 | 366 | 400 | 79,500 |