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 |
---|---|---|---|---|---|
2016/12/30 | 425 | 438 | 425 | 431 | 90,200 |
2016/12/29 | 435 | 442 | 427 | 427 | 140,900 |
2016/12/28 | 425 | 454 | 420 | 443 | 251,400 |
2016/12/27 | 429 | 432 | 419 | 420 | 136,900 |
2016/12/26 | 416 | 428 | 408 | 423 | 182,400 |
2016/12/22 | 413 | 413 | 399 | 409 | 112,700 |
2016/12/21 | 420 | 423 | 401 | 409 | 206,700 |
2016/12/20 | 429 | 438 | 413 | 418 | 281,200 |
2016/12/19 | 445 | 446 | 428 | 428 | 269,900 |
2016/12/16 | 459 | 468 | 450 | 452 | 180,600 |
2016/12/15 | 458 | 463 | 446 | 449 | 226,600 |
2016/12/14 | 441 | 465 | 432 | 450 | 720,300 |
2016/12/13 | 440 | 448 | 431 | 435 | 374,800 |
2016/12/12 | 461 | 471 | 425 | 434 | 1,025,200 |
2016/12/09 | 505 | 534 | 462 | 474 | 4,831,400 |
2016/12/08 | 477 | 489 | 456 | 457 | 379,600 |
2016/12/07 | 464 | 507 | 445 | 481 | 943,800 |
2016/12/06 | 481 | 485 | 464 | 466 | 333,600 |
2016/12/05 | 493 | 514 | 478 | 479 | 437,100 |
2016/12/02 | 531 | 560 | 483 | 509 | 1,278,600 |
2016/12/01 | 540 | 589 | 510 | 551 | 3,407,500 |
2016/11/30 | 476 | 530 | 454 | 530 | 1,647,200 |
2016/11/29 | 489 | 489 | 469 | 472 | 209,200 |
2016/11/28 | 488 | 505 | 473 | 481 | 471,200 |
2016/11/25 | 477 | 500 | 468 | 487 | 822,100 |
2016/11/24 | 448 | 484 | 443 | 471 | 448,300 |
2016/11/22 | 462 | 463 | 440 | 451 | 361,800 |
2016/11/21 | 490 | 491 | 465 | 470 | 352,900 |
2016/11/18 | 464 | 502 | 461 | 488 | 760,100 |
2016/11/17 | 440 | 471 | 435 | 464 | 503,300 |
2016/11/16 | 425 | 443 | 420 | 432 | 491,400 |
2016/11/15 | 394 | 420 | 380 | 420 | 589,200 |
2016/11/14 | 374 | 414 | 373 | 402 | 972,700 |
2016/11/11 | 359 | 375 | 353 | 361 | 379,400 |
2016/11/10 | 354 | 359 | 348 | 351 | 167,700 |
2016/11/09 | 359 | 359 | 317 | 339 | 416,000 |
2016/11/08 | 371 | 374 | 347 | 352 | 305,500 |
2016/11/07 | 373 | 378 | 366 | 377 | 131,900 |
2016/11/04 | 380 | 385 | 365 | 373 | 293,500 |
2016/11/02 | 405 | 413 | 365 | 373 | 734,200 |
2016/11/01 | 450 | 450 | 415 | 421 | 326,500 |
2016/10/31 | 458 | 458 | 434 | 438 | 316,500 |
2016/10/28 | 455 | 489 | 453 | 456 | 1,051,300 |
2016/10/27 | 463 | 466 | 445 | 452 | 341,700 |
2016/10/26 | 474 | 493 | 456 | 464 | 783,100 |
2016/10/25 | 500 | 510 | 441 | 471 | 1,435,700 |
2016/10/24 | 588 | 614 | 519 | 536 | 2,657,000 |
2016/10/21 | 524 | 568 | 515 | 568 | 3,605,000 |
2016/10/20 | 509 | 525 | 484 | 488 | 1,474,800 |
2016/10/19 | 455 | 496 | 452 | 493 | 1,002,800 |
2016/10/18 | 429 | 483 | 420 | 459 | 1,756,200 |
2016/10/17 | 430 | 440 | 404 | 426 | 539,800 |
2016/10/14 | 385 | 433 | 383 | 416 | 546,000 |
2016/10/13 | 385 | 399 | 383 | 387 | 105,800 |
2016/10/12 | 381 | 401 | 379 | 382 | 126,000 |
2016/10/11 | 385 | 414 | 377 | 381 | 195,900 |
2016/10/07 | 374 | 388 | 374 | 384 | 128,500 |
2016/10/06 | 377 | 396 | 358 | 374 | 258,600 |
2016/10/05 | 378 | 387 | 366 | 375 | 169,500 |
2016/10/04 | 390 | 397 | 369 | 372 | 289,100 |
2016/10/03 | 391 | 407 | 368 | 384 | 522,300 |
2016/09/30 | 414 | 470 | 383 | 387 | 1,185,200 |
2016/09/29 | 417 | 427 | 403 | 417 | 197,600 |
2016/09/28 | 403 | 450 | 402 | 411 | 520,700 |
2016/09/27 | 410 | 420 | 390 | 411 | 342,400 |
2016/09/26 | 405 | 426 | 380 | 420 | 903,500 |
2016/09/23 | 390 | 444 | 372 | 405 | 1,587,700 |
2016/09/21 | 394 | 406 | 360 | 366 | 1,231,300 |
2016/09/20 | 370 | 418 | 356 | 418 | 1,389,800 |
2016/09/16 | 301 | 342 | 301 | 338 | 330,700 |
2016/09/15 | 303 | 304 | 301 | 304 | 4,800 |
2016/09/14 | 308 | 308 | 302 | 303 | 6,600 |
2016/09/13 | 301 | 303 | 299 | 303 | 14,300 |
2016/09/12 | 312 | 312 | 298 | 300 | 35,000 |
2016/09/09 | 309 | 311 | 307 | 310 | 8,000 |
2016/09/08 | 309 | 311 | 305 | 311 | 12,900 |
2016/09/07 | 307 | 315 | 303 | 312 | 29,800 |
2016/09/06 | 302 | 312 | 302 | 312 | 13,700 |
2016/09/05 | 301 | 303 | 297 | 303 | 21,300 |
2016/09/02 | 304 | 309 | 300 | 303 | 21,200 |
2016/09/01 | 309 | 311 | 302 | 308 | 30,400 |
2016/08/31 | 318 | 319 | 306 | 308 | 35,600 |
2016/08/30 | 303 | 325 | 288 | 319 | 115,800 |
2016/08/29 | 298 | 302 | 295 | 302 | 14,700 |
2016/08/26 | 296 | 301 | 296 | 298 | 39,400 |
2016/08/25 | 322 | 325 | 298 | 304 | 96,100 |
2016/08/24 | 311 | 320 | 298 | 298 | 137,200 |
2016/08/23 | 286 | 331 | 285 | 309 | 340,700 |
2016/08/22 | 276 | 288 | 275 | 287 | 24,600 |
2016/08/19 | 276 | 280 | 275 | 280 | 14,200 |
2016/08/18 | 277 | 279 | 275 | 277 | 13,900 |
2016/08/17 | 283 | 286 | 276 | 285 | 19,000 |
2016/08/16 | 287 | 287 | 275 | 284 | 39,000 |
2016/08/15 | 278 | 295 | 277 | 290 | 39,400 |
2016/08/12 | 289 | 294 | 285 | 294 | 26,200 |
2016/08/10 | 292 | 295 | 283 | 289 | 7,500 |
2016/08/09 | 292 | 292 | 284 | 287 | 4,800 |
2016/08/08 | 295 | 296 | 283 | 292 | 13,800 |
2016/08/05 | 282 | 287 | 279 | 287 | 9,600 |
2016/08/04 | 280 | 284 | 272 | 282 | 19,100 |
2016/08/03 | 296 | 296 | 283 | 283 | 43,600 |
2016/08/02 | 294 | 310 | 286 | 297 | 100,600 |
2016/08/01 | 280 | 298 | 279 | 293 | 75,600 |
2016/07/29 | 274 | 283 | 267 | 280 | 32,200 |
2016/07/28 | 278 | 280 | 271 | 274 | 22,800 |
2016/07/27 | 277 | 279 | 265 | 277 | 33,400 |
2016/07/26 | 270 | 270 | 263 | 269 | 40,500 |
2016/07/25 | 269 | 272 | 261 | 270 | 103,700 |
2016/07/22 | 292 | 293 | 273 | 276 | 147,600 |
2016/07/21 | 281 | 328 | 277 | 299 | 474,300 |
2016/07/20 | 273 | 279 | 263 | 278 | 52,800 |
2016/07/19 | 272 | 272 | 268 | 268 | 11,200 |
2016/07/15 | 272 | 273 | 267 | 273 | 22,200 |
2016/07/14 | 274 | 274 | 266 | 272 | 20,300 |
2016/07/13 | 272 | 272 | 267 | 268 | 20,400 |
2016/07/12 | 262 | 266 | 262 | 266 | 15,200 |
2016/07/11 | 261 | 262 | 260 | 262 | 17,800 |
2016/07/08 | 261 | 264 | 261 | 261 | 10,700 |
2016/07/07 | 265 | 265 | 261 | 261 | 12,700 |
2016/07/06 | 262 | 266 | 260 | 265 | 19,900 |
2016/07/05 | 269 | 269 | 263 | 264 | 10,700 |
2016/07/04 | 265 | 270 | 263 | 269 | 25,100 |
2016/07/01 | 270 | 270 | 262 | 269 | 13,600 |
2016/06/30 | 265 | 265 | 260 | 260 | 11,500 |
2016/06/29 | 264 | 265 | 257 | 265 | 18,400 |
2016/06/28 | 260 | 263 | 252 | 263 | 20,000 |
2016/06/27 | 238 | 258 | 238 | 250 | 25,300 |
2016/06/24 | 259 | 259 | 233 | 235 | 62,400 |
2016/06/23 | 262 | 262 | 256 | 258 | 10,700 |
2016/06/22 | 259 | 263 | 258 | 262 | 8,600 |
2016/06/21 | 264 | 264 | 256 | 260 | 18,900 |
2016/06/20 | 261 | 265 | 257 | 264 | 15,800 |
2016/06/17 | 260 | 262 | 257 | 261 | 4,700 |
2016/06/16 | 265 | 265 | 254 | 264 | 31,700 |
2016/06/15 | 255 | 265 | 253 | 265 | 14,200 |
2016/06/14 | 263 | 263 | 253 | 260 | 41,400 |
2016/06/13 | 262 | 263 | 258 | 263 | 11,500 |
2016/06/10 | 264 | 268 | 264 | 264 | 1,000 |
2016/06/09 | 269 | 277 | 261 | 263 | 38,000 |
2016/06/08 | 264 | 271 | 263 | 265 | 27,100 |
2016/06/07 | 267 | 267 | 251 | 265 | 12,400 |
2016/06/06 | 258 | 265 | 256 | 265 | 31,200 |
2016/06/03 | 261 | 265 | 259 | 262 | 13,700 |
2016/06/02 | 265 | 268 | 261 | 261 | 18,600 |
2016/06/01 | 267 | 268 | 264 | 266 | 11,200 |
2016/05/31 | 267 | 268 | 266 | 267 | 8,300 |
2016/05/30 | 265 | 268 | 264 | 265 | 12,900 |
2016/05/27 | 264 | 268 | 264 | 264 | 12,200 |
2016/05/26 | 267 | 268 | 264 | 264 | 9,300 |
2016/05/25 | 265 | 267 | 263 | 267 | 14,100 |
2016/05/24 | 269 | 269 | 263 | 264 | 20,400 |
2016/05/23 | 264 | 275 | 262 | 271 | 50,200 |
2016/05/20 | 260 | 269 | 255 | 264 | 17,900 |
2016/05/19 | 261 | 263 | 260 | 262 | 8,600 |
2016/05/18 | 266 | 271 | 263 | 263 | 14,300 |
2016/05/17 | 262 | 270 | 262 | 270 | 7,100 |
2016/05/16 | 269 | 269 | 263 | 263 | 8,000 |
2016/05/13 | 267 | 275 | 262 | 267 | 21,300 |
2016/05/12 | 270 | 279 | 268 | 272 | 11,100 |
2016/05/11 | 270 | 270 | 265 | 270 | 27,600 |
2016/05/10 | 263 | 279 | 263 | 270 | 11,200 |
2016/05/09 | 267 | 276 | 260 | 261 | 9,200 |
2016/05/06 | 258 | 261 | 253 | 259 | 17,000 |
2016/05/02 | 259 | 259 | 253 | 258 | 30,500 |
2016/04/28 | 268 | 294 | 254 | 267 | 243,800 |
2016/04/27 | 271 | 271 | 265 | 268 | 24,400 |
2016/04/26 | 260 | 271 | 255 | 271 | 21,800 |
2016/04/25 | 263 | 265 | 259 | 260 | 13,700 |
2016/04/22 | 260 | 272 | 256 | 263 | 30,700 |
2016/04/21 | 255 | 274 | 251 | 263 | 42,700 |
2016/04/20 | 256 | 256 | 247 | 248 | 15,700 |
2016/04/19 | 249 | 254 | 248 | 253 | 7,200 |
2016/04/18 | 252 | 253 | 248 | 252 | 16,500 |
2016/04/15 | 250 | 255 | 250 | 253 | 11,500 |
2016/04/14 | 251 | 255 | 248 | 254 | 12,600 |
2016/04/13 | 251 | 259 | 240 | 250 | 24,500 |
2016/04/12 | 243 | 254 | 243 | 248 | 15,600 |
2016/04/11 | 246 | 247 | 241 | 247 | 10,900 |
2016/04/08 | 236 | 248 | 236 | 248 | 13,100 |
2016/04/07 | 244 | 245 | 240 | 245 | 12,900 |
2016/04/06 | 245 | 245 | 236 | 243 | 14,200 |
2016/04/05 | 245 | 249 | 236 | 249 | 18,500 |
2016/04/04 | 257 | 258 | 245 | 249 | 31,400 |
2016/04/01 | 264 | 265 | 261 | 261 | 16,000 |
2016/03/31 | 276 | 276 | 262 | 263 | 27,800 |
2016/03/30 | 267 | 283 | 262 | 271 | 63,000 |
2016/03/29 | 268 | 268 | 260 | 261 | 6,700 |
2016/03/28 | 269 | 269 | 262 | 268 | 11,500 |
2016/03/25 | 262 | 265 | 260 | 264 | 4,200 |
2016/03/24 | 263 | 270 | 262 | 263 | 9,800 |
2016/03/23 | 262 | 264 | 261 | 263 | 20,100 |
2016/03/22 | 269 | 269 | 262 | 265 | 6,300 |
2016/03/18 | 263 | 268 | 259 | 261 | 18,200 |
2016/03/17 | 270 | 275 | 262 | 262 | 19,400 |
2016/03/16 | 271 | 272 | 265 | 266 | 12,700 |
2016/03/15 | 277 | 277 | 263 | 272 | 24,400 |
2016/03/14 | 255 | 280 | 255 | 270 | 46,300 |
2016/03/11 | 266 | 266 | 258 | 260 | 7,800 |
2016/03/10 | 261 | 264 | 256 | 259 | 14,300 |
2016/03/09 | 252 | 298 | 252 | 259 | 217,500 |
2016/03/08 | 256 | 256 | 246 | 248 | 15,200 |
2016/03/07 | 255 | 259 | 252 | 257 | 13,900 |
2016/03/04 | 255 | 259 | 251 | 256 | 14,500 |
2016/03/03 | 255 | 261 | 251 | 255 | 21,800 |
2016/03/02 | 255 | 265 | 249 | 258 | 28,800 |
2016/03/01 | 249 | 254 | 242 | 253 | 20,700 |
2016/02/29 | 239 | 250 | 239 | 243 | 7,600 |
2016/02/26 | 241 | 243 | 235 | 242 | 8,200 |
2016/02/25 | 237 | 237 | 233 | 236 | 6,200 |
2016/02/24 | 232 | 232 | 231 | 232 | 8,800 |
2016/02/23 | 238 | 239 | 232 | 232 | 29,500 |
2016/02/22 | 238 | 240 | 231 | 239 | 32,600 |
2016/02/19 | 251 | 252 | 240 | 246 | 28,800 |
2016/02/18 | 247 | 250 | 242 | 246 | 37,300 |
2016/02/17 | 233 | 247 | 233 | 247 | 39,100 |
2016/02/16 | 229 | 251 | 225 | 237 | 59,000 |
2016/02/15 | 221 | 236 | 215 | 231 | 58,100 |
2016/02/12 | 240 | 240 | 210 | 229 | 56,400 |
2016/02/10 | 250 | 253 | 241 | 253 | 59,900 |
2016/02/09 | 248 | 260 | 248 | 255 | 35,200 |
2016/02/08 | 256 | 264 | 255 | 264 | 31,700 |
2016/02/05 | 267 | 275 | 251 | 262 | 51,400 |
2016/02/04 | 276 | 280 | 264 | 274 | 8,300 |
2016/02/03 | 273 | 275 | 265 | 272 | 17,700 |
2016/02/02 | 278 | 283 | 270 | 283 | 18,200 |
2016/02/01 | 292 | 292 | 280 | 280 | 24,700 |
2016/01/29 | 276 | 295 | 271 | 285 | 88,700 |
2016/01/28 | 252 | 312 | 251 | 276 | 246,900 |
2016/01/27 | 249 | 255 | 249 | 253 | 27,900 |
2016/01/26 | 246 | 248 | 244 | 245 | 40,500 |
2016/01/25 | 252 | 258 | 248 | 248 | 67,400 |
2016/01/22 | 245 | 253 | 242 | 252 | 38,000 |
2016/01/21 | 253 | 257 | 240 | 240 | 42,600 |
2016/01/20 | 259 | 262 | 253 | 253 | 30,000 |
2016/01/19 | 256 | 265 | 256 | 258 | 20,500 |
2016/01/18 | 250 | 267 | 244 | 258 | 59,700 |
2016/01/15 | 278 | 278 | 266 | 268 | 31,800 |
2016/01/14 | 286 | 286 | 270 | 277 | 42,700 |
2016/01/13 | 291 | 299 | 288 | 292 | 33,300 |
2016/01/12 | 321 | 324 | 290 | 290 | 116,000 |
2016/01/08 | 298 | 320 | 292 | 318 | 62,400 |
2016/01/07 | 303 | 307 | 290 | 299 | 60,100 |
2016/01/06 | 323 | 323 | 302 | 307 | 86,200 |
2016/01/05 | 330 | 330 | 308 | 324 | 152,800 |
2016/01/04 | 291 | 333 | 287 | 330 | 579,300 |