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 |
---|---|---|---|---|---|
2018/12/28 | 200 | 207 | 197 | 205 | 41,700 |
2018/12/27 | 200 | 200 | 189 | 200 | 110,700 |
2018/12/26 | 205 | 205 | 175 | 181 | 281,600 |
2018/12/25 | 193 | 208 | 180 | 190 | 240,100 |
2018/12/21 | 230 | 230 | 203 | 217 | 92,700 |
2018/12/20 | 240 | 241 | 227 | 227 | 98,000 |
2018/12/19 | 237 | 244 | 235 | 244 | 71,700 |
2018/12/18 | 247 | 247 | 236 | 238 | 85,700 |
2018/12/17 | 255 | 260 | 250 | 250 | 53,100 |
2018/12/14 | 261 | 262 | 257 | 262 | 17,900 |
2018/12/13 | 251 | 261 | 251 | 258 | 23,100 |
2018/12/12 | 253 | 253 | 246 | 251 | 28,800 |
2018/12/11 | 259 | 263 | 250 | 252 | 34,400 |
2018/12/10 | 255 | 275 | 255 | 258 | 48,300 |
2018/12/07 | 263 | 267 | 260 | 265 | 26,800 |
2018/12/06 | 268 | 269 | 261 | 264 | 59,500 |
2018/12/05 | 275 | 279 | 270 | 271 | 33,100 |
2018/12/04 | 285 | 285 | 277 | 279 | 28,400 |
2018/12/03 | 289 | 290 | 282 | 285 | 46,600 |
2018/11/30 | 287 | 288 | 281 | 281 | 31,600 |
2018/11/29 | 289 | 289 | 281 | 283 | 25,000 |
2018/11/28 | 288 | 296 | 283 | 284 | 100,800 |
2018/11/27 | 273 | 288 | 272 | 288 | 57,800 |
2018/11/26 | 276 | 278 | 268 | 268 | 33,500 |
2018/11/22 | 281 | 284 | 272 | 274 | 53,200 |
2018/11/21 | 275 | 288 | 265 | 275 | 113,900 |
2018/11/20 | 265 | 277 | 259 | 263 | 198,400 |
2018/11/19 | 283 | 284 | 270 | 283 | 115,100 |
2018/11/16 | 297 | 298 | 276 | 278 | 101,600 |
2018/11/15 | 301 | 305 | 287 | 291 | 90,500 |
2018/11/14 | 324 | 324 | 305 | 306 | 41,100 |
2018/11/13 | 325 | 325 | 313 | 316 | 28,700 |
2018/11/12 | 325 | 329 | 321 | 325 | 47,000 |
2018/11/09 | 333 | 340 | 333 | 339 | 18,600 |
2018/11/08 | 339 | 340 | 333 | 335 | 14,600 |
2018/11/07 | 334 | 336 | 334 | 336 | 5,600 |
2018/11/06 | 340 | 340 | 333 | 335 | 21,900 |
2018/11/05 | 335 | 340 | 335 | 340 | 7,900 |
2018/11/02 | 339 | 342 | 326 | 342 | 19,500 |
2018/11/01 | 329 | 338 | 324 | 333 | 14,700 |
2018/10/31 | 316 | 328 | 316 | 328 | 27,800 |
2018/10/30 | 313 | 322 | 308 | 320 | 37,800 |
2018/10/29 | 323 | 324 | 314 | 315 | 36,300 |
2018/10/26 | 344 | 344 | 322 | 322 | 40,500 |
2018/10/25 | 352 | 352 | 333 | 334 | 55,900 |
2018/10/24 | 360 | 360 | 348 | 356 | 26,600 |
2018/10/23 | 356 | 361 | 356 | 358 | 20,600 |
2018/10/22 | 368 | 368 | 362 | 363 | 7,600 |
2018/10/19 | 364 | 372 | 356 | 369 | 31,600 |
2018/10/18 | 383 | 383 | 352 | 371 | 192,300 |
2018/10/17 | 388 | 397 | 376 | 382 | 34,200 |
2018/10/16 | 378 | 389 | 370 | 388 | 10,200 |
2018/10/15 | 380 | 381 | 379 | 381 | 1,600 |
2018/10/12 | 372 | 379 | 371 | 377 | 11,300 |
2018/10/11 | 387 | 387 | 368 | 370 | 32,000 |
2018/10/10 | 393 | 397 | 393 | 395 | 3,300 |
2018/10/09 | 396 | 400 | 393 | 393 | 15,600 |
2018/10/05 | 399 | 403 | 399 | 400 | 6,700 |
2018/10/04 | 403 | 413 | 397 | 399 | 66,900 |
2018/10/03 | 404 | 413 | 403 | 404 | 63,300 |
2018/10/02 | 415 | 425 | 410 | 416 | 54,300 |
2018/10/01 | 412 | 419 | 411 | 416 | 30,900 |
2018/09/28 | 410 | 420 | 398 | 418 | 31,200 |
2018/09/27 | 407 | 412 | 407 | 411 | 4,800 |
2018/09/26 | 416 | 417 | 407 | 408 | 23,400 |
2018/09/25 | 423 | 425 | 414 | 420 | 15,600 |
2018/09/21 | 430 | 435 | 425 | 429 | 25,200 |
2018/09/20 | 427 | 431 | 424 | 430 | 16,600 |
2018/09/19 | 420 | 431 | 420 | 426 | 19,500 |
2018/09/18 | 428 | 432 | 423 | 423 | 17,100 |
2018/09/14 | 418 | 431 | 416 | 431 | 47,900 |
2018/09/13 | 414 | 417 | 413 | 416 | 20,200 |
2018/09/12 | 410 | 415 | 406 | 413 | 15,800 |
2018/09/11 | 408 | 413 | 408 | 412 | 7,200 |
2018/09/10 | 407 | 413 | 407 | 411 | 7,900 |
2018/09/07 | 406 | 411 | 404 | 410 | 16,300 |
2018/09/06 | 406 | 409 | 403 | 405 | 14,500 |
2018/09/05 | 410 | 414 | 400 | 403 | 47,100 |
2018/09/04 | 413 | 414 | 408 | 410 | 15,000 |
2018/09/03 | 411 | 413 | 407 | 408 | 20,200 |
2018/08/31 | 407 | 413 | 404 | 410 | 16,200 |
2018/08/30 | 408 | 412 | 403 | 411 | 24,400 |
2018/08/29 | 403 | 407 | 401 | 407 | 7,800 |
2018/08/28 | 402 | 407 | 402 | 403 | 5,500 |
2018/08/27 | 407 | 408 | 399 | 402 | 14,900 |
2018/08/24 | 405 | 408 | 398 | 400 | 29,400 |
2018/08/23 | 407 | 410 | 400 | 410 | 15,400 |
2018/08/22 | 401 | 406 | 397 | 402 | 11,700 |
2018/08/21 | 398 | 405 | 387 | 404 | 27,800 |
2018/08/20 | 399 | 399 | 390 | 393 | 8,800 |
2018/08/17 | 386 | 398 | 386 | 398 | 12,200 |
2018/08/16 | 389 | 389 | 379 | 387 | 16,500 |
2018/08/15 | 399 | 400 | 390 | 391 | 19,600 |
2018/08/14 | 410 | 410 | 397 | 404 | 25,800 |
2018/08/13 | 387 | 415 | 380 | 415 | 88,800 |
2018/08/10 | 410 | 430 | 407 | 429 | 118,900 |
2018/08/09 | 410 | 415 | 404 | 413 | 29,500 |
2018/08/08 | 406 | 411 | 401 | 411 | 20,300 |
2018/08/07 | 398 | 405 | 395 | 405 | 20,900 |
2018/08/06 | 395 | 400 | 393 | 398 | 13,700 |
2018/08/03 | 401 | 405 | 389 | 393 | 55,500 |
2018/08/02 | 390 | 413 | 388 | 401 | 133,100 |
2018/08/01 | 395 | 399 | 392 | 398 | 28,300 |
2018/07/31 | 383 | 390 | 382 | 389 | 20,900 |
2018/07/30 | 384 | 390 | 384 | 390 | 9,500 |
2018/07/27 | 380 | 386 | 378 | 384 | 12,500 |
2018/07/26 | 377 | 380 | 373 | 380 | 12,200 |
2018/07/25 | 366 | 378 | 363 | 378 | 12,200 |
2018/07/24 | 359 | 369 | 359 | 369 | 12,800 |
2018/07/23 | 361 | 364 | 359 | 359 | 10,600 |
2018/07/20 | 359 | 366 | 359 | 365 | 9,800 |
2018/07/19 | 366 | 366 | 359 | 360 | 15,700 |
2018/07/18 | 353 | 367 | 353 | 366 | 24,400 |
2018/07/17 | 356 | 357 | 351 | 355 | 9,300 |
2018/07/13 | 356 | 361 | 355 | 359 | 21,300 |
2018/07/12 | 353 | 361 | 350 | 355 | 32,200 |
2018/07/11 | 358 | 364 | 354 | 356 | 22,200 |
2018/07/10 | 370 | 370 | 361 | 361 | 29,700 |
2018/07/09 | 356 | 366 | 351 | 364 | 41,700 |
2018/07/06 | 348 | 357 | 347 | 353 | 55,400 |
2018/07/05 | 372 | 375 | 344 | 351 | 65,600 |
2018/07/04 | 386 | 386 | 378 | 379 | 25,000 |
2018/07/03 | 391 | 399 | 384 | 386 | 50,100 |
2018/07/02 | 395 | 420 | 390 | 398 | 183,700 |
2018/06/29 | 378 | 380 | 375 | 379 | 14,500 |
2018/06/28 | 381 | 381 | 373 | 376 | 15,100 |
2018/06/27 | 380 | 387 | 375 | 376 | 33,200 |
2018/06/26 | 381 | 386 | 378 | 386 | 21,900 |
2018/06/25 | 392 | 408 | 380 | 389 | 74,900 |
2018/06/22 | 383 | 390 | 382 | 390 | 17,800 |
2018/06/21 | 389 | 391 | 386 | 386 | 7,900 |
2018/06/20 | 387 | 390 | 384 | 388 | 13,800 |
2018/06/19 | 405 | 405 | 384 | 388 | 52,200 |
2018/06/18 | 412 | 412 | 394 | 408 | 51,900 |
2018/06/15 | 402 | 403 | 394 | 402 | 29,300 |
2018/06/14 | 410 | 416 | 403 | 403 | 83,300 |
2018/06/13 | 388 | 425 | 388 | 409 | 184,400 |
2018/06/12 | 386 | 393 | 382 | 388 | 33,200 |
2018/06/11 | 388 | 389 | 385 | 386 | 20,900 |
2018/06/08 | 388 | 388 | 379 | 387 | 26,400 |
2018/06/07 | 385 | 390 | 381 | 384 | 55,600 |
2018/06/06 | 382 | 386 | 380 | 384 | 13,300 |
2018/06/05 | 393 | 394 | 378 | 378 | 100,800 |
2018/06/04 | 396 | 402 | 390 | 391 | 46,500 |
2018/06/01 | 399 | 401 | 395 | 395 | 25,000 |
2018/05/31 | 402 | 405 | 395 | 399 | 27,800 |
2018/05/30 | 395 | 404 | 394 | 401 | 39,600 |
2018/05/29 | 406 | 407 | 400 | 403 | 36,200 |
2018/05/28 | 412 | 412 | 406 | 407 | 9,200 |
2018/05/25 | 415 | 417 | 403 | 406 | 58,200 |
2018/05/24 | 425 | 430 | 418 | 418 | 29,900 |
2018/05/23 | 430 | 433 | 415 | 425 | 57,000 |
2018/05/22 | 429 | 442 | 423 | 431 | 61,800 |
2018/05/21 | 425 | 435 | 425 | 432 | 38,700 |
2018/05/18 | 426 | 426 | 420 | 425 | 19,100 |
2018/05/17 | 422 | 425 | 419 | 425 | 25,200 |
2018/05/16 | 415 | 420 | 412 | 418 | 19,300 |
2018/05/15 | 414 | 418 | 414 | 415 | 11,200 |
2018/05/14 | 421 | 421 | 413 | 417 | 30,700 |
2018/05/11 | 407 | 414 | 407 | 414 | 24,500 |
2018/05/10 | 408 | 415 | 408 | 411 | 27,600 |
2018/05/09 | 408 | 414 | 408 | 410 | 13,500 |
2018/05/08 | 409 | 413 | 409 | 410 | 9,800 |
2018/05/07 | 409 | 412 | 408 | 411 | 17,500 |
2018/05/02 | 408 | 410 | 405 | 409 | 31,400 |
2018/05/01 | 413 | 414 | 410 | 413 | 11,400 |
2018/04/27 | 415 | 417 | 412 | 417 | 11,400 |
2018/04/26 | 426 | 426 | 416 | 416 | 25,800 |
2018/04/25 | 420 | 426 | 418 | 420 | 15,400 |
2018/04/24 | 417 | 429 | 416 | 420 | 21,500 |
2018/04/23 | 416 | 420 | 411 | 416 | 45,700 |
2018/04/20 | 408 | 423 | 405 | 415 | 98,800 |
2018/04/19 | 417 | 419 | 400 | 408 | 147,800 |
2018/04/18 | 416 | 423 | 410 | 416 | 101,500 |
2018/04/17 | 424 | 424 | 415 | 419 | 21,600 |
2018/04/16 | 434 | 436 | 419 | 422 | 31,300 |
2018/04/13 | 435 | 437 | 432 | 437 | 10,700 |
2018/04/12 | 439 | 441 | 430 | 432 | 22,600 |
2018/04/11 | 445 | 446 | 437 | 442 | 17,500 |
2018/04/10 | 450 | 450 | 444 | 446 | 7,200 |
2018/04/09 | 445 | 457 | 431 | 451 | 62,100 |
2018/04/06 | 454 | 454 | 432 | 438 | 39,900 |
2018/04/05 | 455 | 456 | 448 | 450 | 47,200 |
2018/04/04 | 451 | 461 | 445 | 452 | 116,600 |
2018/04/03 | 444 | 450 | 429 | 445 | 85,600 |
2018/04/02 | 448 | 460 | 448 | 452 | 59,700 |
2018/03/30 | 432 | 448 | 430 | 448 | 24,900 |
2018/03/29 | 427 | 430 | 425 | 427 | 9,400 |
2018/03/28 | 414 | 425 | 411 | 422 | 14,300 |
2018/03/27 | 418 | 418 | 408 | 410 | 16,600 |
2018/03/26 | 425 | 425 | 396 | 404 | 73,400 |
2018/03/23 | 437 | 443 | 422 | 427 | 54,600 |
2018/03/22 | 446 | 454 | 444 | 451 | 7,400 |
2018/03/20 | 442 | 447 | 442 | 446 | 5,400 |
2018/03/19 | 450 | 457 | 441 | 448 | 22,200 |
2018/03/16 | 451 | 458 | 444 | 458 | 19,800 |
2018/03/15 | 437 | 454 | 435 | 453 | 32,100 |
2018/03/14 | 430 | 440 | 430 | 439 | 10,500 |
2018/03/13 | 429 | 439 | 428 | 437 | 23,200 |
2018/03/12 | 437 | 438 | 431 | 436 | 10,900 |
2018/03/09 | 434 | 437 | 426 | 430 | 16,200 |
2018/03/08 | 432 | 440 | 428 | 430 | 14,000 |
2018/03/07 | 427 | 432 | 424 | 430 | 9,800 |
2018/03/06 | 433 | 441 | 432 | 435 | 14,200 |
2018/03/05 | 433 | 437 | 422 | 425 | 34,100 |
2018/03/02 | 425 | 438 | 421 | 433 | 34,100 |
2018/03/01 | 449 | 450 | 444 | 448 | 12,900 |
2018/02/28 | 455 | 458 | 449 | 454 | 24,700 |
2018/02/27 | 451 | 456 | 450 | 456 | 21,100 |
2018/02/26 | 446 | 454 | 440 | 453 | 51,200 |
2018/02/23 | 435 | 445 | 430 | 445 | 45,100 |
2018/02/22 | 442 | 442 | 434 | 436 | 14,800 |
2018/02/21 | 440 | 446 | 436 | 442 | 14,400 |
2018/02/20 | 446 | 447 | 441 | 444 | 5,700 |
2018/02/19 | 434 | 446 | 434 | 445 | 28,500 |
2018/02/16 | 417 | 435 | 415 | 435 | 50,100 |
2018/02/15 | 401 | 426 | 399 | 414 | 63,500 |
2018/02/14 | 405 | 418 | 393 | 397 | 38,900 |
2018/02/13 | 414 | 416 | 405 | 405 | 27,000 |
2018/02/09 | 393 | 401 | 392 | 400 | 66,100 |
2018/02/08 | 412 | 415 | 402 | 408 | 32,700 |
2018/02/07 | 416 | 422 | 405 | 406 | 41,200 |
2018/02/06 | 412 | 419 | 389 | 405 | 169,000 |
2018/02/05 | 440 | 445 | 438 | 443 | 57,900 |
2018/02/02 | 459 | 459 | 452 | 454 | 8,200 |
2018/02/01 | 454 | 462 | 450 | 459 | 22,800 |
2018/01/31 | 454 | 459 | 450 | 451 | 19,300 |
2018/01/30 | 464 | 464 | 446 | 454 | 47,800 |
2018/01/29 | 474 | 474 | 461 | 461 | 29,600 |
2018/01/26 | 468 | 470 | 464 | 468 | 27,800 |
2018/01/25 | 457 | 470 | 453 | 466 | 61,200 |
2018/01/24 | 458 | 476 | 457 | 458 | 99,300 |
2018/01/23 | 457 | 459 | 453 | 458 | 28,000 |
2018/01/22 | 450 | 453 | 443 | 453 | 52,400 |
2018/01/19 | 455 | 456 | 446 | 447 | 45,300 |
2018/01/18 | 458 | 462 | 447 | 453 | 86,600 |
2018/01/17 | 469 | 469 | 452 | 455 | 111,900 |
2018/01/16 | 480 | 480 | 462 | 476 | 134,200 |
2018/01/15 | 489 | 490 | 475 | 480 | 55,800 |
2018/01/12 | 482 | 488 | 474 | 486 | 67,300 |
2018/01/11 | 485 | 488 | 481 | 481 | 36,900 |
2018/01/10 | 482 | 493 | 481 | 491 | 86,300 |
2018/01/09 | 468 | 496 | 468 | 487 | 202,700 |
2018/01/05 | 469 | 469 | 462 | 467 | 63,400 |
2018/01/04 | 465 | 469 | 458 | 467 | 63,100 |