日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 226 227 223 224 7,700
2020/12/29 224 226 221 226 3,700
2020/12/28 218 224 218 221 62,300
2020/12/25 225 231 224 226 31,800
2020/12/24 228 230 225 225 37,500
2020/12/23 235 236 233 234 15,900
2020/12/22 238 238 233 233 21,600
2020/12/21 240 242 236 238 29,600
2020/12/18 243 246 242 242 24,800
2020/12/17 250 252 241 243 7,300
2020/12/16 254 254 250 250 7,300
2020/12/15 254 254 250 253 3,900
2020/12/14 249 253 246 252 15,100
2020/12/11 248 251 246 246 2,700
2020/12/10 251 253 248 248 17,700
2020/12/09 254 255 253 255 6,700
2020/12/08 249 257 249 255 16,800
2020/12/07 255 255 246 249 8,700
2020/12/04 257 257 252 255 5,400
2020/12/03 256 259 253 255 5,000
2020/12/02 255 259 252 259 33,700
2020/12/01 251 255 248 250 24,800
2020/11/30 252 254 248 249 16,400
2020/11/27 251 252 246 252 15,500
2020/11/26 240 254 240 248 41,200
2020/11/25 243 243 238 239 2,400
2020/11/24 239 242 236 239 15,700
2020/11/20 240 241 240 240 4,000
2020/11/19 240 241 240 240 2,200
2020/11/18 240 244 238 238 3,800
2020/11/17 240 242 239 242 1,400
2020/11/16 240 241 239 240 12,200
2020/11/13 240 241 238 240 5,800
2020/11/12 243 243 240 241 13,800
2020/11/11 237 244 237 244 24,800
2020/11/10 243 244 240 240 13,200
2020/11/09 242 245 242 243 13,000
2020/11/06 246 256 244 250 11,000
2020/11/05 246 246 242 242 2,000
2020/11/04 242 249 240 240 16,400
2020/11/02 238 246 238 242 17,100
2020/10/30 243 246 240 243 19,100
2020/10/29 244 245 243 244 4,900
2020/10/28 251 251 248 248 3,400
2020/10/27 246 253 246 250 8,500
2020/10/26 253 253 246 247 3,500
2020/10/23 254 254 243 248 29,600
2020/10/22 262 266 254 254 23,300
2020/10/21 257 264 257 262 32,400
2020/10/20 247 256 247 256 7,700
2020/10/19 250 250 247 250 4,900
2020/10/16 248 252 243 252 8,300
2020/10/15 247 248 241 247 14,500
2020/10/14 252 252 249 249 7,500
2020/10/13 252 254 251 253 10,300
2020/10/12 256 257 252 252 11,700
2020/10/09 259 259 255 256 11,700
2020/10/08 257 260 256 259 14,500
2020/10/07 258 258 256 257 7,400
2020/10/06 259 260 255 258 22,400
2020/10/05 257 259 255 259 19,300
2020/10/02 263 264 260 260 9,400
2020/09/30 269 269 262 262 5,000
2020/09/29 268 268 267 267 2,900
2020/09/28 262 270 262 266 21,800
2020/09/25 263 265 261 263 11,100
2020/09/24 270 270 265 265 15,500
2020/09/23 271 271 267 270 12,400
2020/09/18 260 273 259 270 83,100
2020/09/17 262 262 248 258 42,600
2020/09/16 260 263 259 262 8,000
2020/09/15 263 263 259 259 7,300
2020/09/14 258 265 256 259 75,900
2020/09/11 247 253 246 251 18,200
2020/09/10 249 250 247 247 11,400
2020/09/09 252 252 246 248 6,400
2020/09/08 242 254 238 253 20,800
2020/09/07 238 243 238 241 8,000
2020/09/04 241 249 238 241 23,200
2020/09/03 254 255 249 249 5,800
2020/09/02 253 254 252 254 7,900
2020/09/01 249 255 246 253 9,900
2020/08/31 246 251 242 246 17,000
2020/08/28 254 254 242 247 52,400
2020/08/27 259 259 252 255 21,300
2020/08/26 256 264 252 259 61,100
2020/08/25 249 255 248 255 16,300
2020/08/24 248 251 246 249 14,700
2020/08/21 242 251 242 250 47,100
2020/08/20 239 244 237 242 9,200
2020/08/19 238 240 237 239 13,000
2020/08/18 236 238 232 238 11,400
2020/08/17 237 237 232 233 20,500
2020/08/14 235 238 234 235 13,100
2020/08/13 239 239 234 236 14,000
2020/08/12 238 240 232 237 14,800
2020/08/11 233 239 232 239 21,400
2020/08/07 236 239 235 236 17,900
2020/08/06 235 241 232 235 29,800
2020/08/05 234 237 232 237 17,500
2020/08/04 224 236 224 236 24,500
2020/08/03 223 229 223 224 13,400
2020/07/31 225 226 220 224 21,300
2020/07/30 234 234 225 225 13,800
2020/07/29 230 234 229 234 20,300
2020/07/28 237 238 229 229 30,600
2020/07/27 240 242 238 238 11,700
2020/07/22 245 245 241 243 12,100
2020/07/21 237 246 236 245 23,100
2020/07/20 239 241 236 238 11,600
2020/07/17 236 241 236 241 13,100
2020/07/16 241 242 239 239 6,200
2020/07/15 235 241 235 241 14,900
2020/07/14 237 239 236 237 10,300
2020/07/13 238 241 237 237 7,400
2020/07/10 238 240 237 239 13,900
2020/07/09 240 242 234 242 15,500
2020/07/08 240 243 240 240 9,100
2020/07/07 249 249 242 243 7,000
2020/07/06 243 245 239 245 20,400
2020/07/03 242 244 237 244 16,400
2020/07/02 245 248 235 240 18,300
2020/07/01 252 252 223 244 55,000
2020/06/30 254 258 248 251 26,400
2020/06/29 255 257 251 254 43,400
2020/06/26 262 265 260 261 34,900
2020/06/25 254 266 254 264 35,300
2020/06/24 262 271 257 258 73,300
2020/06/23 264 266 254 262 51,400
2020/06/22 258 263 253 262 32,800
2020/06/19 255 257 247 257 17,700
2020/06/18 259 259 251 254 9,000
2020/06/17 257 257 251 255 11,000
2020/06/16 241 263 239 250 74,400
2020/06/15 250 253 239 244 25,400
2020/06/12 235 261 232 251 66,200
2020/06/11 252 267 250 253 98,400
2020/06/10 254 264 252 256 99,500
2020/06/09 251 252 246 251 39,300
2020/06/08 248 251 244 249 54,400
2020/06/05 242 245 236 245 27,500
2020/06/04 250 250 239 240 31,300
2020/06/03 250 252 245 248 70,800
2020/06/02 237 246 235 243 25,600
2020/06/01 243 245 235 236 37,900
2020/05/29 237 244 235 242 41,900
2020/05/28 238 239 231 238 24,500
2020/05/27 238 239 233 235 24,900
2020/05/26 236 245 236 239 74,700
2020/05/25 232 235 229 235 42,800
2020/05/22 228 231 225 229 42,200
2020/05/21 222 233 222 230 51,000
2020/05/20 216 224 216 220 19,500
2020/05/19 221 221 212 215 29,200
2020/05/18 219 219 212 214 30,000
2020/05/15 213 218 213 218 23,400
2020/05/14 225 226 212 212 31,900
2020/05/13 223 225 220 225 22,400
2020/05/12 223 225 221 222 30,500
2020/05/11 218 224 218 223 36,600
2020/05/08 214 216 211 216 26,100
2020/05/07 212 215 208 213 36,200
2020/05/01 218 219 210 212 17,700
2020/04/30 216 220 213 216 59,300
2020/04/28 230 259 208 213 384,500
2020/04/27 222 225 217 222 15,500
2020/04/24 213 220 206 212 20,000
2020/04/23 212 215 203 210 24,000
2020/04/22 212 212 209 209 23,500
2020/04/21 214 217 210 217 14,100
2020/04/20 219 220 216 216 11,100
2020/04/17 220 220 211 219 33,200
2020/04/16 223 223 218 218 16,000
2020/04/15 227 230 223 223 16,300
2020/04/14 231 237 222 227 41,200
2020/04/13 214 252 210 226 149,900
2020/04/10 221 222 214 219 17,000
2020/04/09 215 222 213 221 37,400
2020/04/08 205 215 200 215 30,200
2020/04/07 200 206 194 206 25,300
2020/04/06 188 199 185 197 32,000
2020/04/03 198 199 188 195 31,500
2020/04/02 197 201 194 198 14,900
2020/04/01 192 205 190 203 36,400
2020/03/31 202 203 192 192 21,200
2020/03/30 193 201 193 201 17,000
2020/03/27 202 205 184 203 59,100
2020/03/26 189 201 187 192 41,500
2020/03/25 196 210 193 209 60,800
2020/03/24 182 199 179 191 77,800
2020/03/23 177 182 168 177 58,600
2020/03/19 196 196 168 178 83,500
2020/03/18 191 194 187 191 66,400
2020/03/17 170 189 165 187 154,900
2020/03/16 168 208 157 175 1,131,300
2020/03/13 164 170 149 158 610,900
2020/03/12 196 204 190 199 186,900
2020/03/11 208 210 200 204 45,200
2020/03/10 183 210 183 210 173,200
2020/03/09 213 225 186 206 213,400
2020/03/06 240 240 231 237 93,000
2020/03/05 242 245 241 243 7,900
2020/03/04 243 248 240 241 14,600
2020/03/03 249 254 244 245 35,700
2020/03/02 231 256 231 246 37,000
2020/02/28 229 245 220 245 137,400
2020/02/27 257 260 245 245 53,300
2020/02/26 260 270 252 260 68,100
2020/02/25 270 288 259 260 249,800
2020/02/21 279 281 278 278 12,300
2020/02/20 285 285 279 280 10,800
2020/02/19 281 284 281 283 10,900
2020/02/18 283 287 280 282 27,900
2020/02/17 282 290 281 284 39,300
2020/02/14 284 288 281 287 25,000
2020/02/13 285 292 285 287 28,200
2020/02/12 284 287 284 285 7,800
2020/02/10 283 290 282 285 39,100
2020/02/07 283 292 282 292 37,500
2020/02/06 284 286 283 284 24,100
2020/02/05 282 283 280 283 30,300
2020/02/04 279 282 278 280 23,800
2020/02/03 271 282 271 282 45,900
2020/01/31 277 282 277 281 26,700
2020/01/30 282 285 273 277 68,400
2020/01/29 287 287 282 283 28,400
2020/01/28 284 291 280 286 29,200
2020/01/27 291 293 286 286 51,000
2020/01/24 296 299 293 294 24,500
2020/01/23 300 300 295 298 37,800
2020/01/22 298 303 298 300 28,100
2020/01/21 303 304 297 299 46,600
2020/01/20 304 308 298 301 95,400
2020/01/17 298 304 294 303 150,400
2020/01/16 295 299 291 297 52,000
2020/01/15 296 296 288 291 34,500
2020/01/14 298 299 295 295 33,500
2020/01/10 297 298 293 298 48,800
2020/01/09 289 296 288 294 63,400
2020/01/08 289 292 282 288 108,500
2020/01/07 279 312 278 292 933,900
2020/01/06 278 283 278 280 48,100

このページの先頭へ