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 |
---|---|---|---|---|---|
2015/12/30 | 262 | 309 | 262 | 283 | 180,500 |
2015/12/29 | 264 | 265 | 260 | 260 | 10,000 |
2015/12/28 | 256 | 260 | 253 | 258 | 22,200 |
2015/12/25 | 258 | 258 | 245 | 248 | 88,200 |
2015/12/24 | 264 | 275 | 258 | 259 | 52,200 |
2015/12/22 | 285 | 285 | 266 | 268 | 68,100 |
2015/12/21 | 270 | 270 | 261 | 267 | 51,100 |
2015/12/18 | 276 | 278 | 273 | 276 | 14,300 |
2015/12/17 | 273 | 275 | 272 | 275 | 41,800 |
2015/12/16 | 280 | 284 | 276 | 276 | 21,400 |
2015/12/15 | 280 | 283 | 276 | 278 | 37,600 |
2015/12/14 | 284 | 284 | 279 | 281 | 54,100 |
2015/12/11 | 290 | 290 | 287 | 288 | 20,500 |
2015/12/10 | 292 | 293 | 288 | 292 | 13,900 |
2015/12/09 | 289 | 293 | 288 | 290 | 15,800 |
2015/12/08 | 297 | 297 | 293 | 294 | 16,700 |
2015/12/07 | 294 | 300 | 291 | 293 | 30,900 |
2015/12/04 | 295 | 297 | 290 | 292 | 24,100 |
2015/12/03 | 299 | 300 | 295 | 297 | 20,500 |
2015/12/02 | 297 | 304 | 297 | 300 | 28,900 |
2015/12/01 | 298 | 301 | 296 | 301 | 23,200 |
2015/11/30 | 298 | 301 | 294 | 300 | 17,200 |
2015/11/27 | 304 | 304 | 297 | 301 | 22,300 |
2015/11/26 | 305 | 307 | 300 | 305 | 49,600 |
2015/11/25 | 304 | 309 | 300 | 308 | 21,700 |
2015/11/24 | 306 | 306 | 302 | 306 | 11,400 |
2015/11/20 | 306 | 306 | 301 | 305 | 20,300 |
2015/11/19 | 301 | 307 | 300 | 305 | 29,900 |
2015/11/18 | 308 | 313 | 300 | 300 | 27,600 |
2015/11/17 | 305 | 308 | 300 | 308 | 43,800 |
2015/11/16 | 307 | 310 | 300 | 305 | 55,400 |
2015/11/13 | 300 | 303 | 294 | 295 | 20,400 |
2015/11/12 | 295 | 301 | 290 | 301 | 58,500 |
2015/11/11 | 300 | 306 | 300 | 300 | 11,800 |
2015/11/10 | 307 | 307 | 290 | 305 | 34,400 |
2015/11/09 | 305 | 307 | 304 | 307 | 18,900 |
2015/11/06 | 314 | 318 | 305 | 307 | 29,400 |
2015/11/05 | 300 | 316 | 296 | 316 | 101,300 |
2015/11/04 | 305 | 308 | 295 | 303 | 29,800 |
2015/11/02 | 307 | 309 | 303 | 303 | 33,800 |
2015/10/30 | 309 | 312 | 305 | 312 | 42,100 |
2015/10/29 | 325 | 325 | 302 | 313 | 48,700 |
2015/10/28 | 327 | 327 | 317 | 318 | 10,000 |
2015/10/27 | 331 | 332 | 321 | 321 | 20,300 |
2015/10/26 | 336 | 338 | 324 | 327 | 66,500 |
2015/10/23 | 319 | 342 | 319 | 330 | 61,600 |
2015/10/22 | 320 | 320 | 317 | 318 | 8,100 |
2015/10/21 | 315 | 326 | 315 | 320 | 10,300 |
2015/10/20 | 317 | 319 | 313 | 316 | 11,000 |
2015/10/19 | 327 | 327 | 315 | 317 | 13,000 |
2015/10/16 | 326 | 327 | 322 | 325 | 8,000 |
2015/10/15 | 325 | 330 | 319 | 326 | 24,300 |
2015/10/14 | 331 | 335 | 328 | 328 | 14,600 |
2015/10/13 | 327 | 337 | 327 | 335 | 20,700 |
2015/10/09 | 335 | 336 | 325 | 330 | 25,900 |
2015/10/08 | 346 | 346 | 338 | 339 | 17,300 |
2015/10/07 | 340 | 353 | 328 | 346 | 85,000 |
2015/10/06 | 336 | 349 | 335 | 344 | 91,400 |
2015/10/05 | 323 | 340 | 322 | 339 | 94,300 |
2015/10/02 | 310 | 344 | 305 | 334 | 188,000 |
2015/10/01 | 282 | 330 | 282 | 306 | 176,200 |
2015/09/30 | 285 | 290 | 283 | 287 | 9,700 |
2015/09/29 | 287 | 290 | 279 | 285 | 20,200 |
2015/09/28 | 296 | 297 | 292 | 294 | 12,000 |
2015/09/25 | 294 | 294 | 281 | 292 | 14,600 |
2015/09/24 | 286 | 297 | 286 | 291 | 18,500 |
2015/09/18 | 293 | 294 | 286 | 294 | 13,600 |
2015/09/17 | 279 | 293 | 277 | 293 | 14,200 |
2015/09/16 | 285 | 285 | 278 | 280 | 11,500 |
2015/09/15 | 293 | 293 | 283 | 283 | 20,100 |
2015/09/14 | 300 | 306 | 287 | 290 | 33,800 |
2015/09/11 | 293 | 318 | 283 | 295 | 186,000 |
2015/09/10 | 272 | 290 | 272 | 289 | 28,400 |
2015/09/09 | 267 | 283 | 267 | 283 | 59,500 |
2015/09/08 | 268 | 273 | 257 | 264 | 19,000 |
2015/09/07 | 265 | 270 | 256 | 267 | 27,000 |
2015/09/04 | 289 | 289 | 265 | 272 | 52,600 |
2015/09/03 | 294 | 294 | 287 | 290 | 7,100 |
2015/09/02 | 285 | 298 | 283 | 286 | 24,800 |
2015/09/01 | 310 | 312 | 290 | 294 | 42,400 |
2015/08/31 | 310 | 314 | 306 | 314 | 8,400 |
2015/08/28 | 305 | 314 | 305 | 311 | 26,000 |
2015/08/27 | 291 | 305 | 291 | 302 | 34,100 |
2015/08/26 | 271 | 296 | 271 | 296 | 61,400 |
2015/08/25 | 273 | 296 | 255 | 281 | 219,900 |
2015/08/24 | 310 | 322 | 283 | 290 | 195,300 |
2015/08/21 | 335 | 336 | 320 | 334 | 84,000 |
2015/08/20 | 345 | 347 | 340 | 340 | 63,300 |
2015/08/19 | 353 | 353 | 344 | 347 | 22,700 |
2015/08/18 | 353 | 353 | 345 | 351 | 5,700 |
2015/08/17 | 346 | 350 | 345 | 350 | 11,900 |
2015/08/14 | 347 | 353 | 345 | 348 | 9,400 |
2015/08/13 | 344 | 348 | 344 | 347 | 24,200 |
2015/08/12 | 355 | 359 | 348 | 359 | 17,600 |
2015/08/11 | 348 | 356 | 348 | 354 | 12,800 |
2015/08/10 | 354 | 357 | 340 | 346 | 76,300 |
2015/08/07 | 355 | 360 | 354 | 355 | 17,500 |
2015/08/06 | 355 | 359 | 355 | 357 | 16,000 |
2015/08/05 | 354 | 358 | 353 | 357 | 59,100 |
2015/08/04 | 361 | 365 | 356 | 359 | 16,600 |
2015/08/03 | 363 | 370 | 359 | 359 | 19,100 |
2015/07/31 | 372 | 372 | 361 | 363 | 20,600 |
2015/07/30 | 367 | 371 | 362 | 367 | 62,100 |
2015/07/29 | 363 | 364 | 356 | 360 | 39,300 |
2015/07/28 | 364 | 364 | 357 | 364 | 7,200 |
2015/07/27 | 372 | 375 | 356 | 358 | 50,700 |
2015/07/24 | 366 | 370 | 365 | 368 | 15,000 |
2015/07/23 | 370 | 376 | 363 | 369 | 43,700 |
2015/07/22 | 375 | 375 | 368 | 372 | 18,100 |
2015/07/21 | 373 | 375 | 368 | 375 | 16,800 |
2015/07/17 | 374 | 375 | 370 | 373 | 24,300 |
2015/07/16 | 366 | 376 | 361 | 373 | 18,800 |
2015/07/15 | 372 | 376 | 360 | 369 | 39,200 |
2015/07/14 | 364 | 371 | 359 | 370 | 40,800 |
2015/07/13 | 362 | 366 | 352 | 356 | 23,100 |
2015/07/10 | 352 | 358 | 351 | 358 | 41,200 |
2015/07/09 | 343 | 356 | 318 | 355 | 212,200 |
2015/07/08 | 384 | 384 | 360 | 360 | 90,200 |
2015/07/07 | 381 | 388 | 374 | 380 | 66,800 |
2015/07/06 | 389 | 394 | 364 | 384 | 107,300 |
2015/07/03 | 393 | 408 | 383 | 393 | 216,800 |
2015/07/02 | 371 | 445 | 371 | 409 | 937,600 |
2015/07/01 | 349 | 376 | 348 | 369 | 56,400 |
2015/06/30 | 346 | 351 | 344 | 351 | 21,800 |
2015/06/29 | 340 | 350 | 340 | 348 | 52,400 |
2015/06/26 | 365 | 372 | 359 | 362 | 25,700 |
2015/06/25 | 370 | 370 | 365 | 365 | 19,400 |
2015/06/24 | 365 | 371 | 363 | 370 | 31,200 |
2015/06/23 | 367 | 373 | 360 | 369 | 27,100 |
2015/06/22 | 368 | 368 | 361 | 367 | 5,000 |
2015/06/19 | 360 | 367 | 354 | 363 | 25,500 |
2015/06/18 | 370 | 371 | 357 | 359 | 21,900 |
2015/06/17 | 369 | 371 | 363 | 367 | 15,900 |
2015/06/16 | 382 | 382 | 368 | 368 | 49,100 |
2015/06/15 | 368 | 383 | 365 | 378 | 42,100 |
2015/06/12 | 368 | 375 | 365 | 375 | 53,800 |
2015/06/11 | 360 | 373 | 360 | 367 | 21,300 |
2015/06/10 | 356 | 365 | 356 | 361 | 22,400 |
2015/06/09 | 363 | 364 | 356 | 357 | 37,300 |
2015/06/08 | 366 | 367 | 361 | 363 | 26,800 |
2015/06/05 | 369 | 370 | 360 | 366 | 41,000 |
2015/06/04 | 368 | 368 | 363 | 364 | 24,500 |
2015/06/03 | 368 | 369 | 360 | 366 | 31,300 |
2015/06/02 | 375 | 376 | 360 | 365 | 79,300 |
2015/06/01 | 347 | 377 | 343 | 370 | 447,400 |
2015/05/29 | 400 | 402 | 396 | 397 | 29,100 |
2015/05/28 | 397 | 403 | 397 | 400 | 31,500 |
2015/05/27 | 405 | 405 | 397 | 397 | 82,300 |
2015/05/26 | 405 | 416 | 402 | 403 | 78,900 |
2015/05/25 | 409 | 414 | 402 | 406 | 82,900 |
2015/05/22 | 411 | 418 | 398 | 402 | 110,000 |
2015/05/21 | 397 | 415 | 395 | 403 | 116,700 |
2015/05/20 | 402 | 403 | 391 | 395 | 68,800 |
2015/05/19 | 392 | 403 | 385 | 403 | 97,600 |
2015/05/18 | 400 | 401 | 381 | 394 | 118,100 |
2015/05/15 | 410 | 410 | 399 | 400 | 63,300 |
2015/05/14 | 414 | 414 | 402 | 410 | 109,400 |
2015/05/13 | 415 | 429 | 407 | 414 | 225,000 |
2015/05/12 | 442 | 461 | 433 | 455 | 136,600 |
2015/05/11 | 431 | 445 | 425 | 445 | 77,400 |
2015/05/08 | 425 | 435 | 419 | 433 | 59,800 |
2015/05/07 | 425 | 452 | 421 | 422 | 156,700 |
2015/05/01 | 440 | 440 | 396 | 420 | 375,200 |
2015/04/30 | 467 | 470 | 438 | 447 | 255,700 |
2015/04/28 | 473 | 517 | 466 | 472 | 830,500 |
2015/04/27 | 474 | 478 | 468 | 469 | 98,400 |
2015/04/24 | 473 | 479 | 465 | 470 | 92,000 |
2015/04/23 | 473 | 485 | 467 | 470 | 115,900 |
2015/04/22 | 483 | 483 | 465 | 470 | 165,500 |
2015/04/21 | 475 | 489 | 466 | 475 | 243,900 |
2015/04/20 | 470 | 537 | 466 | 481 | 975,600 |
2015/04/17 | 483 | 495 | 462 | 473 | 291,200 |
2015/04/16 | 464 | 470 | 455 | 463 | 112,000 |
2015/04/15 | 484 | 491 | 469 | 470 | 293,800 |
2015/04/14 | 460 | 506 | 455 | 492 | 515,500 |
2015/04/13 | 470 | 477 | 451 | 460 | 359,200 |
2015/04/10 | 499 | 549 | 479 | 486 | 1,991,200 |
2015/04/09 | 477 | 482 | 462 | 479 | 475,100 |
2015/04/08 | 517 | 529 | 476 | 491 | 817,700 |
2015/04/07 | 508 | 555 | 480 | 491 | 1,236,100 |
2015/04/06 | 528 | 656 | 503 | 538 | 3,577,200 |
2015/04/03 | 597 | 617 | 558 | 578 | 2,442,500 |
2015/04/02 | 469 | 517 | 457 | 517 | 3,993,600 |
2015/04/01 | 404 | 444 | 385 | 437 | 1,700,400 |
2015/03/31 | 366 | 396 | 353 | 375 | 659,400 |
2015/03/30 | 367 | 375 | 348 | 353 | 309,000 |
2015/03/27 | 372 | 415 | 360 | 378 | 719,700 |
2015/03/26 | 392 | 439 | 380 | 380 | 1,684,900 |
2015/03/25 | 370 | 450 | 368 | 416 | 5,142,000 |
2015/03/24 | 390 | 397 | 353 | 370 | 1,061,900 |
2015/03/23 | 319 | 397 | 315 | 397 | 1,364,200 |
2015/03/20 | 314 | 317 | 307 | 317 | 43,600 |
2015/03/19 | 314 | 318 | 307 | 314 | 32,900 |
2015/03/18 | 331 | 337 | 306 | 306 | 124,300 |
2015/03/17 | 305 | 337 | 303 | 325 | 118,300 |
2015/03/16 | 300 | 305 | 298 | 301 | 16,800 |
2015/03/13 | 297 | 300 | 296 | 299 | 24,400 |
2015/03/12 | 297 | 298 | 293 | 295 | 46,200 |
2015/03/11 | 293 | 298 | 293 | 295 | 26,400 |
2015/03/10 | 301 | 304 | 293 | 295 | 34,600 |
2015/03/09 | 305 | 305 | 298 | 300 | 32,200 |
2015/03/06 | 309 | 312 | 304 | 309 | 19,600 |
2015/03/05 | 308 | 314 | 308 | 309 | 6,300 |
2015/03/04 | 314 | 314 | 305 | 310 | 19,900 |
2015/03/03 | 321 | 324 | 307 | 314 | 73,700 |
2015/03/02 | 319 | 331 | 313 | 326 | 78,100 |
2015/02/27 | 329 | 329 | 310 | 316 | 132,000 |
2015/02/26 | 302 | 323 | 300 | 322 | 228,100 |
2015/02/25 | 296 | 300 | 296 | 299 | 36,800 |
2015/02/24 | 298 | 300 | 294 | 294 | 64,400 |
2015/02/23 | 302 | 303 | 298 | 299 | 24,400 |
2015/02/20 | 295 | 307 | 294 | 303 | 32,600 |
2015/02/19 | 299 | 299 | 292 | 293 | 29,100 |
2015/02/18 | 298 | 298 | 294 | 298 | 33,500 |
2015/02/17 | 292 | 297 | 292 | 296 | 14,200 |
2015/02/16 | 295 | 296 | 290 | 291 | 27,300 |
2015/02/13 | 302 | 302 | 296 | 298 | 16,800 |
2015/02/12 | 300 | 308 | 294 | 302 | 70,700 |
2015/02/10 | 305 | 308 | 302 | 305 | 14,600 |
2015/02/09 | 306 | 309 | 303 | 308 | 46,900 |
2015/02/06 | 296 | 305 | 293 | 303 | 24,400 |
2015/02/05 | 308 | 308 | 294 | 294 | 31,100 |
2015/02/04 | 303 | 310 | 300 | 306 | 25,400 |
2015/02/03 | 316 | 317 | 298 | 305 | 33,400 |
2015/02/02 | 316 | 317 | 305 | 308 | 55,000 |
2015/01/30 | 298 | 305 | 297 | 300 | 17,000 |
2015/01/29 | 300 | 304 | 297 | 298 | 21,400 |
2015/01/28 | 301 | 305 | 300 | 302 | 16,600 |
2015/01/27 | 317 | 325 | 300 | 308 | 59,100 |
2015/01/26 | 303 | 316 | 300 | 310 | 24,100 |
2015/01/23 | 313 | 315 | 298 | 303 | 54,200 |
2015/01/22 | 318 | 329 | 308 | 314 | 215,700 |
2015/01/21 | 292 | 316 | 285 | 301 | 135,200 |
2015/01/20 | 281 | 285 | 281 | 283 | 11,100 |
2015/01/19 | 285 | 286 | 282 | 282 | 3,200 |
2015/01/16 | 284 | 285 | 279 | 282 | 20,700 |
2015/01/15 | 283 | 288 | 282 | 285 | 13,600 |
2015/01/14 | 287 | 290 | 281 | 282 | 18,800 |
2015/01/13 | 284 | 286 | 278 | 285 | 20,400 |
2015/01/09 | 292 | 292 | 283 | 285 | 26,200 |
2015/01/08 | 290 | 293 | 288 | 290 | 7,200 |
2015/01/07 | 292 | 292 | 284 | 287 | 16,800 |
2015/01/06 | 296 | 296 | 283 | 284 | 47,300 |
2015/01/05 | 290 | 294 | 283 | 294 | 8,800 |