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 |
---|---|---|---|---|---|
2017/12/29 | 451 | 471 | 448 | 462 | 93,900 |
2017/12/28 | 448 | 450 | 444 | 446 | 32,400 |
2017/12/27 | 432 | 451 | 432 | 448 | 57,700 |
2017/12/26 | 427 | 437 | 427 | 430 | 112,300 |
2017/12/25 | 445 | 447 | 430 | 430 | 120,600 |
2017/12/22 | 455 | 457 | 442 | 445 | 115,600 |
2017/12/21 | 454 | 465 | 451 | 456 | 49,000 |
2017/12/20 | 452 | 457 | 449 | 455 | 44,800 |
2017/12/19 | 457 | 460 | 451 | 454 | 67,500 |
2017/12/18 | 467 | 469 | 453 | 459 | 85,800 |
2017/12/15 | 483 | 483 | 463 | 464 | 128,200 |
2017/12/14 | 492 | 498 | 485 | 488 | 40,100 |
2017/12/13 | 505 | 509 | 489 | 495 | 82,700 |
2017/12/12 | 483 | 501 | 480 | 501 | 133,600 |
2017/12/11 | 476 | 486 | 473 | 480 | 73,200 |
2017/12/08 | 479 | 479 | 471 | 476 | 43,400 |
2017/12/07 | 473 | 481 | 472 | 479 | 34,500 |
2017/12/06 | 465 | 477 | 460 | 472 | 76,700 |
2017/12/05 | 473 | 475 | 458 | 469 | 58,300 |
2017/12/04 | 469 | 480 | 467 | 471 | 81,300 |
2017/12/01 | 468 | 476 | 462 | 465 | 110,300 |
2017/11/30 | 464 | 472 | 461 | 468 | 117,200 |
2017/11/29 | 492 | 497 | 468 | 472 | 172,500 |
2017/11/28 | 504 | 504 | 486 | 492 | 74,200 |
2017/11/27 | 484 | 497 | 484 | 496 | 87,000 |
2017/11/24 | 474 | 485 | 471 | 483 | 85,600 |
2017/11/22 | 486 | 493 | 477 | 480 | 108,700 |
2017/11/21 | 477 | 491 | 476 | 486 | 88,200 |
2017/11/20 | 457 | 480 | 457 | 478 | 89,700 |
2017/11/17 | 454 | 466 | 454 | 465 | 80,200 |
2017/11/16 | 449 | 464 | 443 | 462 | 115,500 |
2017/11/15 | 484 | 484 | 448 | 456 | 269,900 |
2017/11/14 | 488 | 505 | 480 | 480 | 213,100 |
2017/11/13 | 514 | 519 | 480 | 480 | 473,400 |
2017/11/10 | 546 | 585 | 542 | 574 | 149,800 |
2017/11/09 | 564 | 578 | 544 | 556 | 165,600 |
2017/11/08 | 559 | 564 | 550 | 559 | 93,200 |
2017/11/07 | 557 | 568 | 552 | 562 | 117,600 |
2017/11/06 | 576 | 580 | 557 | 557 | 176,800 |
2017/11/02 | 605 | 606 | 580 | 586 | 216,100 |
2017/11/01 | 589 | 609 | 583 | 605 | 356,000 |
2017/10/31 | 583 | 590 | 576 | 587 | 242,700 |
2017/10/30 | 558 | 593 | 550 | 593 | 642,100 |
2017/10/27 | 528 | 551 | 528 | 548 | 166,900 |
2017/10/26 | 537 | 551 | 528 | 529 | 202,600 |
2017/10/25 | 555 | 567 | 533 | 544 | 359,600 |
2017/10/24 | 552 | 557 | 520 | 551 | 579,700 |
2017/10/23 | 554 | 571 | 551 | 559 | 374,200 |
2017/10/20 | 595 | 619 | 546 | 554 | 1,129,800 |
2017/10/19 | 575 | 614 | 567 | 577 | 2,347,400 |
2017/10/18 | 550 | 569 | 543 | 565 | 460,000 |
2017/10/17 | 552 | 554 | 542 | 543 | 116,900 |
2017/10/16 | 551 | 555 | 543 | 552 | 118,600 |
2017/10/13 | 553 | 558 | 540 | 549 | 177,300 |
2017/10/12 | 560 | 561 | 539 | 549 | 318,800 |
2017/10/11 | 549 | 565 | 539 | 557 | 637,200 |
2017/10/10 | 525 | 559 | 517 | 539 | 752,400 |
2017/10/06 | 511 | 514 | 502 | 509 | 144,700 |
2017/10/05 | 509 | 519 | 501 | 515 | 226,600 |
2017/10/04 | 522 | 535 | 500 | 500 | 334,800 |
2017/10/03 | 503 | 573 | 498 | 524 | 1,166,600 |
2017/10/02 | 511 | 513 | 494 | 500 | 189,000 |
2017/09/29 | 490 | 509 | 479 | 509 | 317,800 |
2017/09/28 | 473 | 489 | 468 | 488 | 201,200 |
2017/09/27 | 475 | 486 | 466 | 475 | 206,800 |
2017/09/26 | 460 | 479 | 457 | 475 | 136,400 |
2017/09/25 | 440 | 462 | 440 | 460 | 108,600 |
2017/09/22 | 447 | 447 | 434 | 440 | 57,200 |
2017/09/21 | 443 | 448 | 439 | 445 | 81,600 |
2017/09/20 | 444 | 445 | 435 | 441 | 94,200 |
2017/09/19 | 456 | 458 | 440 | 442 | 100,400 |
2017/09/15 | 444 | 458 | 443 | 451 | 89,500 |
2017/09/14 | 444 | 447 | 436 | 436 | 39,200 |
2017/09/13 | 444 | 451 | 432 | 444 | 77,600 |
2017/09/12 | 437 | 454 | 429 | 436 | 106,200 |
2017/09/11 | 430 | 440 | 428 | 429 | 49,800 |
2017/09/08 | 435 | 435 | 425 | 425 | 27,100 |
2017/09/07 | 438 | 438 | 427 | 429 | 9,100 |
2017/09/06 | 418 | 443 | 412 | 432 | 58,700 |
2017/09/05 | 444 | 450 | 420 | 425 | 110,600 |
2017/09/04 | 452 | 459 | 440 | 446 | 53,000 |
2017/09/01 | 462 | 464 | 456 | 456 | 43,000 |
2017/08/31 | 460 | 468 | 459 | 466 | 46,400 |
2017/08/30 | 458 | 462 | 454 | 462 | 46,100 |
2017/08/29 | 445 | 455 | 445 | 453 | 34,200 |
2017/08/28 | 455 | 455 | 443 | 451 | 56,300 |
2017/08/25 | 451 | 455 | 450 | 452 | 18,200 |
2017/08/24 | 438 | 449 | 438 | 449 | 33,600 |
2017/08/23 | 441 | 449 | 435 | 443 | 59,100 |
2017/08/22 | 433 | 440 | 428 | 439 | 28,100 |
2017/08/21 | 441 | 441 | 431 | 433 | 43,500 |
2017/08/18 | 430 | 442 | 429 | 440 | 45,400 |
2017/08/17 | 434 | 443 | 434 | 443 | 35,200 |
2017/08/16 | 415 | 435 | 412 | 435 | 81,400 |
2017/08/15 | 423 | 423 | 414 | 415 | 63,300 |
2017/08/14 | 418 | 419 | 402 | 415 | 222,400 |
2017/08/10 | 451 | 454 | 437 | 450 | 80,700 |
2017/08/09 | 459 | 459 | 443 | 459 | 62,000 |
2017/08/08 | 460 | 464 | 458 | 461 | 44,200 |
2017/08/07 | 472 | 472 | 462 | 467 | 34,600 |
2017/08/04 | 448 | 471 | 440 | 471 | 132,000 |
2017/08/03 | 472 | 482 | 441 | 448 | 289,700 |
2017/08/02 | 494 | 503 | 491 | 496 | 46,400 |
2017/08/01 | 511 | 512 | 479 | 489 | 144,600 |
2017/07/31 | 519 | 521 | 500 | 509 | 68,300 |
2017/07/28 | 525 | 528 | 513 | 522 | 67,900 |
2017/07/27 | 534 | 534 | 526 | 529 | 27,400 |
2017/07/26 | 536 | 536 | 528 | 535 | 49,200 |
2017/07/25 | 512 | 534 | 512 | 530 | 66,500 |
2017/07/24 | 517 | 518 | 503 | 512 | 61,600 |
2017/07/21 | 523 | 532 | 516 | 518 | 122,900 |
2017/07/20 | 525 | 536 | 523 | 526 | 204,300 |
2017/07/19 | 520 | 528 | 517 | 520 | 70,600 |
2017/07/18 | 510 | 528 | 510 | 522 | 111,600 |
2017/07/14 | 506 | 511 | 505 | 508 | 29,500 |
2017/07/13 | 508 | 512 | 507 | 508 | 26,000 |
2017/07/12 | 504 | 511 | 502 | 508 | 45,600 |
2017/07/11 | 501 | 509 | 501 | 502 | 39,600 |
2017/07/10 | 507 | 507 | 502 | 505 | 9,700 |
2017/07/07 | 503 | 510 | 501 | 501 | 20,200 |
2017/07/06 | 509 | 511 | 502 | 507 | 28,800 |
2017/07/05 | 499 | 510 | 499 | 509 | 36,900 |
2017/07/04 | 510 | 515 | 497 | 498 | 95,900 |
2017/07/03 | 503 | 515 | 500 | 510 | 74,900 |
2017/06/30 | 498 | 505 | 490 | 505 | 54,700 |
2017/06/29 | 500 | 508 | 498 | 503 | 38,600 |
2017/06/28 | 510 | 510 | 494 | 494 | 81,900 |
2017/06/27 | 519 | 519 | 508 | 515 | 28,800 |
2017/06/26 | 505 | 517 | 503 | 516 | 61,600 |
2017/06/23 | 516 | 518 | 500 | 502 | 61,700 |
2017/06/22 | 512 | 521 | 510 | 511 | 60,100 |
2017/06/21 | 505 | 525 | 503 | 516 | 135,500 |
2017/06/20 | 508 | 515 | 505 | 506 | 67,000 |
2017/06/19 | 498 | 512 | 496 | 511 | 74,400 |
2017/06/16 | 499 | 500 | 488 | 491 | 51,000 |
2017/06/15 | 507 | 509 | 491 | 491 | 134,100 |
2017/06/14 | 508 | 518 | 503 | 515 | 119,000 |
2017/06/13 | 506 | 513 | 505 | 509 | 63,300 |
2017/06/12 | 516 | 516 | 502 | 506 | 59,900 |
2017/06/09 | 515 | 519 | 500 | 515 | 90,700 |
2017/06/08 | 523 | 529 | 517 | 517 | 61,600 |
2017/06/07 | 509 | 523 | 509 | 519 | 77,000 |
2017/06/06 | 521 | 527 | 509 | 515 | 83,000 |
2017/06/05 | 499 | 527 | 492 | 525 | 239,600 |
2017/06/02 | 535 | 538 | 498 | 503 | 321,100 |
2017/06/01 | 541 | 556 | 529 | 534 | 493,800 |
2017/05/31 | 510 | 545 | 510 | 537 | 499,800 |
2017/05/30 | 503 | 521 | 498 | 514 | 225,400 |
2017/05/29 | 510 | 516 | 499 | 508 | 144,200 |
2017/05/26 | 499 | 511 | 486 | 505 | 225,800 |
2017/05/25 | 497 | 502 | 490 | 491 | 85,200 |
2017/05/24 | 491 | 499 | 488 | 496 | 101,900 |
2017/05/23 | 484 | 490 | 480 | 487 | 74,900 |
2017/05/22 | 474 | 487 | 474 | 486 | 122,000 |
2017/05/19 | 471 | 481 | 471 | 472 | 63,200 |
2017/05/18 | 460 | 476 | 459 | 475 | 105,700 |
2017/05/17 | 472 | 480 | 470 | 478 | 80,400 |
2017/05/16 | 468 | 477 | 468 | 469 | 83,000 |
2017/05/15 | 492 | 500 | 464 | 473 | 262,600 |
2017/05/12 | 512 | 522 | 506 | 512 | 236,000 |
2017/05/11 | 511 | 511 | 504 | 506 | 116,000 |
2017/05/10 | 513 | 513 | 500 | 501 | 139,900 |
2017/05/09 | 501 | 504 | 497 | 504 | 78,600 |
2017/05/08 | 502 | 505 | 498 | 498 | 124,900 |
2017/05/02 | 485 | 494 | 485 | 488 | 55,400 |
2017/05/01 | 482 | 496 | 481 | 491 | 56,800 |
2017/04/28 | 498 | 503 | 490 | 490 | 87,900 |
2017/04/27 | 479 | 497 | 479 | 494 | 88,800 |
2017/04/26 | 485 | 498 | 484 | 486 | 123,800 |
2017/04/25 | 477 | 485 | 477 | 482 | 52,800 |
2017/04/24 | 493 | 494 | 470 | 479 | 109,800 |
2017/04/21 | 473 | 491 | 460 | 485 | 211,400 |
2017/04/20 | 458 | 470 | 452 | 468 | 98,500 |
2017/04/19 | 450 | 463 | 445 | 450 | 143,600 |
2017/04/18 | 455 | 458 | 447 | 456 | 115,200 |
2017/04/17 | 433 | 449 | 431 | 447 | 108,500 |
2017/04/14 | 436 | 440 | 426 | 433 | 220,800 |
2017/04/13 | 422 | 447 | 420 | 444 | 263,300 |
2017/04/12 | 461 | 461 | 435 | 446 | 335,200 |
2017/04/11 | 495 | 498 | 474 | 474 | 228,100 |
2017/04/10 | 507 | 518 | 494 | 494 | 445,700 |
2017/04/07 | 509 | 515 | 470 | 504 | 660,900 |
2017/04/06 | 479 | 500 | 466 | 500 | 283,500 |
2017/04/05 | 471 | 490 | 471 | 487 | 177,300 |
2017/04/04 | 505 | 508 | 461 | 466 | 434,900 |
2017/04/03 | 484 | 508 | 484 | 505 | 499,100 |
2017/03/31 | 490 | 499 | 475 | 476 | 412,300 |
2017/03/30 | 468 | 495 | 467 | 495 | 692,200 |
2017/03/29 | 453 | 464 | 451 | 461 | 126,000 |
2017/03/28 | 449 | 453 | 444 | 447 | 53,100 |
2017/03/27 | 463 | 463 | 447 | 448 | 77,100 |
2017/03/24 | 450 | 462 | 449 | 460 | 80,900 |
2017/03/23 | 454 | 456 | 438 | 450 | 143,000 |
2017/03/22 | 447 | 460 | 447 | 450 | 186,700 |
2017/03/21 | 455 | 482 | 455 | 463 | 557,400 |
2017/03/17 | 457 | 457 | 440 | 452 | 234,100 |
2017/03/16 | 420 | 439 | 418 | 434 | 59,300 |
2017/03/15 | 430 | 430 | 412 | 416 | 100,800 |
2017/03/14 | 426 | 430 | 424 | 427 | 62,500 |
2017/03/13 | 440 | 444 | 431 | 431 | 126,100 |
2017/03/10 | 451 | 451 | 436 | 445 | 144,400 |
2017/03/09 | 447 | 452 | 447 | 448 | 66,400 |
2017/03/08 | 455 | 457 | 446 | 446 | 156,900 |
2017/03/07 | 465 | 467 | 456 | 457 | 99,700 |
2017/03/06 | 461 | 468 | 461 | 463 | 122,200 |
2017/03/03 | 455 | 465 | 451 | 461 | 149,600 |
2017/03/02 | 458 | 461 | 454 | 454 | 117,700 |
2017/03/01 | 455 | 456 | 448 | 455 | 177,800 |
2017/02/28 | 458 | 463 | 452 | 455 | 203,000 |
2017/02/27 | 463 | 465 | 451 | 451 | 216,400 |
2017/02/24 | 450 | 470 | 448 | 466 | 251,400 |
2017/02/23 | 451 | 453 | 448 | 448 | 91,000 |
2017/02/22 | 450 | 457 | 449 | 454 | 145,300 |
2017/02/21 | 446 | 455 | 442 | 449 | 167,300 |
2017/02/20 | 442 | 446 | 441 | 443 | 95,100 |
2017/02/17 | 443 | 452 | 441 | 442 | 116,600 |
2017/02/16 | 465 | 465 | 444 | 446 | 251,100 |
2017/02/15 | 449 | 462 | 449 | 458 | 251,200 |
2017/02/14 | 439 | 454 | 438 | 449 | 278,800 |
2017/02/13 | 469 | 484 | 445 | 447 | 529,400 |
2017/02/10 | 470 | 479 | 468 | 474 | 264,300 |
2017/02/09 | 483 | 485 | 468 | 468 | 502,400 |
2017/02/08 | 495 | 503 | 482 | 488 | 407,800 |
2017/02/07 | 505 | 515 | 495 | 505 | 628,300 |
2017/02/06 | 482 | 530 | 480 | 515 | 3,706,800 |
2017/02/03 | 472 | 481 | 466 | 475 | 305,900 |
2017/02/02 | 479 | 480 | 460 | 472 | 381,500 |
2017/02/01 | 457 | 482 | 457 | 477 | 632,200 |
2017/01/31 | 470 | 470 | 451 | 451 | 305,500 |
2017/01/30 | 460 | 474 | 460 | 472 | 372,900 |
2017/01/27 | 456 | 473 | 452 | 459 | 294,600 |
2017/01/26 | 451 | 468 | 447 | 458 | 290,300 |
2017/01/25 | 455 | 466 | 445 | 449 | 232,000 |
2017/01/24 | 436 | 466 | 431 | 458 | 276,100 |
2017/01/23 | 415 | 434 | 415 | 430 | 82,000 |
2017/01/20 | 420 | 427 | 411 | 419 | 153,000 |
2017/01/19 | 433 | 436 | 426 | 428 | 87,500 |
2017/01/18 | 428 | 431 | 418 | 425 | 143,300 |
2017/01/17 | 443 | 445 | 428 | 435 | 197,600 |
2017/01/16 | 458 | 459 | 446 | 446 | 210,400 |
2017/01/13 | 466 | 479 | 461 | 465 | 419,000 |
2017/01/12 | 469 | 475 | 455 | 461 | 693,100 |
2017/01/11 | 449 | 453 | 441 | 443 | 109,200 |
2017/01/10 | 462 | 469 | 444 | 448 | 293,700 |
2017/01/06 | 480 | 488 | 458 | 465 | 528,900 |
2017/01/05 | 451 | 487 | 446 | 487 | 622,000 |
2017/01/04 | 446 | 455 | 438 | 446 | 295,700 |