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 |
---|---|---|---|---|---|
2019/12/30 | 278 | 284 | 278 | 281 | 40,300 |
2019/12/27 | 279 | 282 | 279 | 280 | 21,300 |
2019/12/26 | 281 | 285 | 279 | 279 | 84,800 |
2019/12/25 | 285 | 286 | 279 | 282 | 59,900 |
2019/12/24 | 289 | 292 | 285 | 286 | 39,700 |
2019/12/23 | 292 | 296 | 284 | 290 | 60,300 |
2019/12/20 | 290 | 293 | 288 | 293 | 36,300 |
2019/12/19 | 294 | 294 | 289 | 290 | 76,900 |
2019/12/18 | 291 | 292 | 289 | 289 | 33,700 |
2019/12/17 | 292 | 293 | 290 | 292 | 39,600 |
2019/12/16 | 289 | 292 | 286 | 292 | 32,800 |
2019/12/13 | 294 | 294 | 288 | 290 | 36,100 |
2019/12/12 | 293 | 294 | 291 | 294 | 15,500 |
2019/12/11 | 295 | 295 | 288 | 294 | 57,600 |
2019/12/10 | 292 | 292 | 288 | 290 | 22,400 |
2019/12/09 | 294 | 294 | 289 | 289 | 14,700 |
2019/12/06 | 289 | 293 | 288 | 292 | 26,200 |
2019/12/05 | 292 | 292 | 288 | 288 | 15,000 |
2019/12/04 | 293 | 294 | 289 | 291 | 12,400 |
2019/12/03 | 289 | 294 | 288 | 294 | 22,000 |
2019/12/02 | 291 | 293 | 290 | 290 | 17,900 |
2019/11/29 | 291 | 294 | 291 | 291 | 27,700 |
2019/11/28 | 293 | 293 | 288 | 292 | 20,200 |
2019/11/27 | 293 | 294 | 285 | 294 | 46,800 |
2019/11/26 | 288 | 297 | 286 | 294 | 71,400 |
2019/11/25 | 284 | 285 | 282 | 285 | 11,700 |
2019/11/22 | 283 | 284 | 281 | 282 | 16,600 |
2019/11/21 | 281 | 283 | 279 | 283 | 12,300 |
2019/11/20 | 282 | 283 | 280 | 280 | 18,900 |
2019/11/19 | 284 | 284 | 280 | 281 | 15,000 |
2019/11/18 | 283 | 285 | 280 | 282 | 34,900 |
2019/11/15 | 281 | 284 | 280 | 284 | 9,300 |
2019/11/14 | 284 | 284 | 280 | 281 | 25,200 |
2019/11/13 | 283 | 284 | 280 | 284 | 31,800 |
2019/11/12 | 281 | 287 | 280 | 285 | 40,700 |
2019/11/11 | 285 | 286 | 281 | 282 | 49,100 |
2019/11/08 | 292 | 293 | 290 | 293 | 26,400 |
2019/11/07 | 293 | 293 | 290 | 291 | 25,700 |
2019/11/06 | 294 | 294 | 290 | 291 | 17,000 |
2019/11/05 | 296 | 297 | 291 | 292 | 40,900 |
2019/11/01 | 290 | 294 | 290 | 293 | 7,700 |
2019/10/31 | 290 | 295 | 289 | 290 | 19,800 |
2019/10/30 | 298 | 298 | 289 | 290 | 23,200 |
2019/10/29 | 293 | 298 | 292 | 296 | 24,400 |
2019/10/28 | 300 | 301 | 292 | 293 | 39,800 |
2019/10/25 | 301 | 305 | 299 | 300 | 49,100 |
2019/10/24 | 299 | 310 | 299 | 301 | 122,800 |
2019/10/23 | 294 | 313 | 293 | 301 | 200,500 |
2019/10/21 | 293 | 298 | 293 | 295 | 70,200 |
2019/10/18 | 291 | 301 | 289 | 290 | 163,800 |
2019/10/17 | 290 | 292 | 286 | 288 | 34,100 |
2019/10/16 | 285 | 290 | 285 | 290 | 19,500 |
2019/10/15 | 283 | 289 | 282 | 285 | 34,200 |
2019/10/11 | 285 | 287 | 282 | 282 | 35,300 |
2019/10/10 | 288 | 290 | 286 | 287 | 46,000 |
2019/10/09 | 278 | 292 | 278 | 289 | 83,200 |
2019/10/08 | 280 | 284 | 280 | 282 | 48,600 |
2019/10/07 | 286 | 286 | 281 | 281 | 32,800 |
2019/10/04 | 278 | 284 | 278 | 284 | 45,000 |
2019/10/03 | 277 | 282 | 277 | 279 | 33,200 |
2019/10/02 | 281 | 281 | 276 | 276 | 29,100 |
2019/10/01 | 274 | 282 | 273 | 282 | 37,800 |
2019/09/30 | 278 | 279 | 270 | 275 | 45,400 |
2019/09/27 | 284 | 285 | 280 | 282 | 20,100 |
2019/09/26 | 284 | 287 | 282 | 283 | 34,400 |
2019/09/25 | 287 | 287 | 283 | 283 | 28,600 |
2019/09/24 | 289 | 289 | 285 | 287 | 23,800 |
2019/09/20 | 294 | 295 | 289 | 289 | 28,000 |
2019/09/19 | 289 | 294 | 289 | 294 | 55,100 |
2019/09/18 | 298 | 302 | 287 | 290 | 135,100 |
2019/09/17 | 289 | 296 | 289 | 293 | 28,000 |
2019/09/13 | 285 | 292 | 285 | 292 | 22,500 |
2019/09/12 | 291 | 295 | 283 | 285 | 84,600 |
2019/09/11 | 288 | 292 | 287 | 290 | 22,400 |
2019/09/10 | 285 | 295 | 285 | 287 | 57,100 |
2019/09/09 | 284 | 288 | 284 | 287 | 22,500 |
2019/09/06 | 290 | 291 | 285 | 286 | 26,800 |
2019/09/05 | 289 | 294 | 289 | 291 | 33,400 |
2019/09/04 | 281 | 293 | 281 | 292 | 54,100 |
2019/09/03 | 277 | 288 | 277 | 284 | 44,000 |
2019/09/02 | 275 | 284 | 271 | 280 | 31,700 |
2019/08/30 | 270 | 274 | 270 | 272 | 20,400 |
2019/08/29 | 267 | 277 | 267 | 268 | 38,400 |
2019/08/28 | 271 | 272 | 266 | 268 | 19,700 |
2019/08/27 | 277 | 277 | 271 | 271 | 13,700 |
2019/08/26 | 276 | 277 | 272 | 275 | 31,000 |
2019/08/23 | 282 | 284 | 279 | 283 | 23,700 |
2019/08/22 | 279 | 285 | 279 | 283 | 39,700 |
2019/08/21 | 279 | 282 | 277 | 279 | 30,100 |
2019/08/20 | 274 | 281 | 274 | 281 | 13,600 |
2019/08/19 | 273 | 276 | 273 | 275 | 17,200 |
2019/08/16 | 273 | 276 | 271 | 273 | 37,400 |
2019/08/15 | 277 | 277 | 270 | 270 | 48,600 |
2019/08/14 | 280 | 282 | 278 | 280 | 18,900 |
2019/08/13 | 285 | 290 | 277 | 278 | 65,900 |
2019/08/09 | 284 | 293 | 284 | 291 | 50,400 |
2019/08/08 | 283 | 284 | 272 | 284 | 24,700 |
2019/08/07 | 283 | 284 | 280 | 283 | 16,800 |
2019/08/06 | 266 | 283 | 263 | 280 | 66,600 |
2019/08/05 | 294 | 294 | 275 | 280 | 107,100 |
2019/08/02 | 295 | 299 | 294 | 298 | 28,200 |
2019/08/01 | 295 | 301 | 294 | 300 | 25,200 |
2019/07/31 | 296 | 299 | 294 | 296 | 22,400 |
2019/07/30 | 297 | 299 | 290 | 295 | 33,200 |
2019/07/29 | 308 | 308 | 298 | 300 | 42,600 |
2019/07/26 | 310 | 310 | 306 | 307 | 20,400 |
2019/07/25 | 308 | 312 | 305 | 312 | 33,200 |
2019/07/24 | 308 | 310 | 304 | 308 | 48,700 |
2019/07/23 | 312 | 313 | 300 | 306 | 77,400 |
2019/07/22 | 295 | 309 | 295 | 307 | 59,700 |
2019/07/19 | 291 | 298 | 291 | 298 | 46,800 |
2019/07/18 | 296 | 299 | 286 | 288 | 87,200 |
2019/07/17 | 305 | 307 | 298 | 299 | 47,700 |
2019/07/16 | 302 | 307 | 300 | 305 | 27,800 |
2019/07/12 | 313 | 313 | 301 | 304 | 66,900 |
2019/07/11 | 310 | 313 | 307 | 313 | 32,800 |
2019/07/10 | 306 | 311 | 300 | 311 | 96,100 |
2019/07/09 | 323 | 324 | 306 | 308 | 159,000 |
2019/07/08 | 328 | 329 | 317 | 320 | 351,500 |
2019/07/05 | 315 | 321 | 308 | 317 | 240,300 |
2019/07/04 | 299 | 317 | 298 | 312 | 476,800 |
2019/07/03 | 299 | 299 | 295 | 296 | 23,400 |
2019/07/02 | 296 | 300 | 295 | 300 | 43,200 |
2019/07/01 | 293 | 300 | 293 | 299 | 55,800 |
2019/06/28 | 294 | 295 | 290 | 293 | 42,000 |
2019/06/27 | 291 | 296 | 287 | 293 | 49,000 |
2019/06/26 | 291 | 297 | 290 | 290 | 36,400 |
2019/06/25 | 296 | 296 | 290 | 293 | 46,600 |
2019/06/24 | 293 | 298 | 292 | 296 | 50,200 |
2019/06/21 | 295 | 295 | 289 | 292 | 40,000 |
2019/06/20 | 295 | 299 | 290 | 295 | 87,800 |
2019/06/19 | 285 | 294 | 285 | 294 | 88,600 |
2019/06/18 | 284 | 286 | 280 | 282 | 51,400 |
2019/06/17 | 288 | 288 | 278 | 284 | 78,500 |
2019/06/14 | 290 | 292 | 282 | 286 | 86,900 |
2019/06/13 | 305 | 305 | 280 | 287 | 264,800 |
2019/06/12 | 293 | 331 | 289 | 298 | 1,004,500 |
2019/06/11 | 287 | 297 | 285 | 294 | 116,200 |
2019/06/10 | 283 | 289 | 280 | 285 | 54,900 |
2019/06/07 | 272 | 281 | 272 | 279 | 37,100 |
2019/06/06 | 285 | 285 | 272 | 272 | 29,300 |
2019/06/05 | 273 | 285 | 272 | 281 | 65,900 |
2019/06/04 | 265 | 270 | 260 | 267 | 39,000 |
2019/06/03 | 273 | 274 | 262 | 262 | 104,600 |
2019/05/31 | 285 | 287 | 279 | 279 | 70,500 |
2019/05/30 | 290 | 291 | 281 | 289 | 65,800 |
2019/05/29 | 288 | 288 | 282 | 286 | 36,300 |
2019/05/28 | 286 | 292 | 285 | 290 | 46,600 |
2019/05/27 | 292 | 294 | 283 | 284 | 114,800 |
2019/05/24 | 286 | 295 | 283 | 293 | 73,300 |
2019/05/23 | 292 | 297 | 283 | 289 | 152,500 |
2019/05/22 | 290 | 296 | 290 | 294 | 99,200 |
2019/05/21 | 297 | 298 | 289 | 289 | 151,900 |
2019/05/20 | 281 | 304 | 278 | 297 | 370,800 |
2019/05/17 | 276 | 284 | 275 | 275 | 70,300 |
2019/05/16 | 285 | 285 | 272 | 274 | 69,400 |
2019/05/15 | 279 | 284 | 277 | 279 | 47,100 |
2019/05/14 | 273 | 286 | 265 | 278 | 148,200 |
2019/05/13 | 291 | 293 | 279 | 279 | 195,200 |
2019/05/10 | 292 | 300 | 290 | 295 | 71,400 |
2019/05/09 | 300 | 300 | 289 | 290 | 107,300 |
2019/05/08 | 300 | 303 | 297 | 302 | 53,400 |
2019/05/07 | 306 | 309 | 300 | 305 | 96,800 |
2019/04/26 | 301 | 310 | 297 | 306 | 142,100 |
2019/04/25 | 300 | 303 | 299 | 300 | 70,500 |
2019/04/24 | 315 | 315 | 299 | 303 | 175,000 |
2019/04/23 | 327 | 329 | 306 | 312 | 317,700 |
2019/04/22 | 339 | 344 | 330 | 330 | 77,700 |
2019/04/19 | 332 | 353 | 328 | 338 | 266,700 |
2019/04/18 | 333 | 335 | 321 | 327 | 149,400 |
2019/04/17 | 331 | 342 | 331 | 335 | 173,300 |
2019/04/16 | 344 | 347 | 334 | 335 | 196,800 |
2019/04/15 | 344 | 354 | 339 | 350 | 292,000 |
2019/04/12 | 360 | 360 | 334 | 336 | 493,200 |
2019/04/11 | 371 | 374 | 351 | 354 | 706,700 |
2019/04/10 | 363 | 397 | 355 | 379 | 2,278,600 |
2019/04/09 | 382 | 406 | 336 | 348 | 6,009,600 |
2019/04/08 | 329 | 341 | 318 | 326 | 2,035,200 |
2019/04/05 | 295 | 313 | 295 | 313 | 170,700 |
2019/04/04 | 292 | 298 | 290 | 292 | 47,800 |
2019/04/03 | 289 | 297 | 289 | 291 | 93,100 |
2019/04/02 | 303 | 305 | 282 | 286 | 175,900 |
2019/04/01 | 307 | 315 | 294 | 300 | 216,000 |
2019/03/29 | 304 | 311 | 299 | 302 | 111,600 |
2019/03/28 | 311 | 316 | 300 | 302 | 286,100 |
2019/03/27 | 296 | 321 | 293 | 315 | 560,000 |
2019/03/26 | 283 | 326 | 278 | 289 | 1,524,100 |
2019/03/25 | 286 | 298 | 276 | 284 | 264,300 |
2019/03/22 | 311 | 317 | 288 | 302 | 1,405,600 |
2019/03/20 | 286 | 291 | 285 | 288 | 26,900 |
2019/03/19 | 289 | 291 | 286 | 286 | 23,600 |
2019/03/18 | 289 | 297 | 286 | 291 | 36,800 |
2019/03/15 | 283 | 289 | 282 | 286 | 49,800 |
2019/03/14 | 290 | 292 | 285 | 285 | 20,100 |
2019/03/13 | 294 | 294 | 285 | 290 | 48,800 |
2019/03/12 | 289 | 295 | 287 | 291 | 40,200 |
2019/03/11 | 285 | 287 | 279 | 285 | 104,700 |
2019/03/08 | 293 | 295 | 267 | 277 | 210,900 |
2019/03/07 | 303 | 306 | 295 | 299 | 97,400 |
2019/03/06 | 313 | 313 | 294 | 303 | 185,800 |
2019/03/05 | 312 | 315 | 306 | 312 | 155,900 |
2019/03/04 | 313 | 320 | 307 | 317 | 310,100 |
2019/03/01 | 307 | 313 | 301 | 310 | 99,400 |
2019/02/28 | 306 | 315 | 304 | 307 | 153,200 |
2019/02/27 | 301 | 330 | 300 | 311 | 1,124,900 |
2019/02/26 | 296 | 296 | 283 | 288 | 65,600 |
2019/02/25 | 294 | 299 | 291 | 292 | 59,800 |
2019/02/22 | 303 | 303 | 288 | 294 | 126,300 |
2019/02/21 | 310 | 310 | 296 | 302 | 60,900 |
2019/02/20 | 316 | 316 | 301 | 310 | 215,000 |
2019/02/19 | 300 | 316 | 299 | 309 | 140,600 |
2019/02/18 | 292 | 313 | 292 | 298 | 196,200 |
2019/02/15 | 290 | 305 | 286 | 292 | 123,600 |
2019/02/14 | 291 | 299 | 283 | 289 | 125,200 |
2019/02/13 | 269 | 315 | 269 | 289 | 721,500 |
2019/02/12 | 263 | 285 | 262 | 265 | 93,200 |
2019/02/08 | 266 | 270 | 251 | 256 | 50,100 |
2019/02/07 | 279 | 281 | 266 | 273 | 70,100 |
2019/02/06 | 281 | 288 | 275 | 278 | 40,200 |
2019/02/05 | 286 | 288 | 277 | 278 | 53,600 |
2019/02/04 | 276 | 285 | 276 | 281 | 42,600 |
2019/02/01 | 280 | 293 | 273 | 277 | 83,300 |
2019/01/31 | 275 | 279 | 273 | 278 | 21,900 |
2019/01/30 | 295 | 295 | 274 | 274 | 97,400 |
2019/01/29 | 304 | 310 | 282 | 299 | 239,400 |
2019/01/28 | 290 | 314 | 284 | 311 | 194,100 |
2019/01/25 | 282 | 303 | 279 | 288 | 166,000 |
2019/01/24 | 273 | 306 | 273 | 287 | 430,600 |
2019/01/23 | 270 | 277 | 265 | 265 | 57,600 |
2019/01/22 | 282 | 286 | 266 | 283 | 114,500 |
2019/01/21 | 291 | 293 | 276 | 281 | 123,100 |
2019/01/18 | 308 | 312 | 288 | 289 | 233,400 |
2019/01/17 | 309 | 314 | 283 | 303 | 662,200 |
2019/01/16 | 271 | 316 | 270 | 302 | 1,846,300 |
2019/01/15 | 256 | 256 | 251 | 252 | 29,700 |
2019/01/11 | 254 | 260 | 251 | 254 | 40,300 |
2019/01/10 | 270 | 270 | 255 | 257 | 75,900 |
2019/01/09 | 271 | 271 | 253 | 270 | 145,700 |
2019/01/08 | 238 | 271 | 235 | 270 | 386,400 |
2019/01/07 | 215 | 279 | 215 | 254 | 532,500 |
2019/01/04 | 197 | 213 | 197 | 209 | 115,100 |