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 |
---|---|---|---|---|---|
2021/12/30 | 239 | 241 | 239 | 240 | 37,300 |
2021/12/29 | 237 | 242 | 237 | 238 | 58,800 |
2021/12/28 | 245 | 263 | 238 | 240 | 147,400 |
2021/12/27 | 241 | 241 | 235 | 237 | 43,500 |
2021/12/24 | 240 | 241 | 238 | 240 | 18,500 |
2021/12/23 | 240 | 241 | 240 | 240 | 29,000 |
2021/12/22 | 240 | 242 | 238 | 240 | 32,400 |
2021/12/21 | 240 | 243 | 238 | 240 | 17,300 |
2021/12/20 | 244 | 245 | 241 | 241 | 43,700 |
2021/12/17 | 249 | 252 | 242 | 247 | 47,600 |
2021/12/16 | 253 | 283 | 248 | 252 | 592,900 |
2021/12/15 | 247 | 248 | 245 | 246 | 7,500 |
2021/12/14 | 249 | 250 | 247 | 250 | 38,500 |
2021/12/13 | 252 | 252 | 249 | 250 | 7,500 |
2021/12/10 | 254 | 255 | 252 | 252 | 4,800 |
2021/12/09 | 255 | 255 | 253 | 255 | 8,300 |
2021/12/08 | 255 | 255 | 253 | 253 | 5,800 |
2021/12/07 | 249 | 254 | 249 | 254 | 31,700 |
2021/12/06 | 250 | 251 | 247 | 251 | 43,800 |
2021/12/03 | 249 | 250 | 248 | 250 | 46,700 |
2021/12/02 | 244 | 249 | 241 | 249 | 42,700 |
2021/12/01 | 247 | 249 | 241 | 247 | 15,300 |
2021/11/30 | 252 | 253 | 248 | 250 | 31,100 |
2021/11/29 | 246 | 255 | 245 | 254 | 73,000 |
2021/11/26 | 247 | 252 | 241 | 252 | 14,700 |
2021/11/25 | 244 | 247 | 243 | 247 | 5,800 |
2021/11/24 | 244 | 249 | 243 | 248 | 39,700 |
2021/11/22 | 248 | 248 | 240 | 245 | 22,100 |
2021/11/19 | 253 | 253 | 245 | 248 | 8,500 |
2021/11/18 | 252 | 255 | 247 | 250 | 47,300 |
2021/11/17 | 255 | 255 | 247 | 252 | 22,300 |
2021/11/16 | 255 | 255 | 250 | 253 | 29,200 |
2021/11/15 | 254 | 258 | 254 | 255 | 1,600 |
2021/11/12 | 253 | 257 | 253 | 256 | 2,900 |
2021/11/11 | 259 | 261 | 253 | 253 | 20,000 |
2021/11/10 | 263 | 263 | 258 | 259 | 9,400 |
2021/11/09 | 262 | 262 | 259 | 260 | 17,700 |
2021/11/08 | 265 | 266 | 262 | 263 | 15,500 |
2021/11/05 | 273 | 273 | 269 | 270 | 6,500 |
2021/11/04 | 270 | 273 | 266 | 273 | 11,100 |
2021/11/02 | 267 | 269 | 266 | 269 | 6,400 |
2021/11/01 | 265 | 271 | 265 | 270 | 9,400 |
2021/10/29 | 264 | 265 | 262 | 265 | 6,900 |
2021/10/28 | 264 | 265 | 262 | 262 | 8,000 |
2021/10/27 | 271 | 271 | 263 | 265 | 15,100 |
2021/10/26 | 269 | 269 | 266 | 268 | 10,300 |
2021/10/25 | 267 | 271 | 265 | 266 | 14,000 |
2021/10/22 | 266 | 272 | 266 | 267 | 21,800 |
2021/10/21 | 270 | 272 | 267 | 270 | 16,600 |
2021/10/20 | 278 | 278 | 270 | 271 | 21,100 |
2021/10/19 | 277 | 279 | 272 | 275 | 49,800 |
2021/10/18 | 272 | 278 | 268 | 277 | 70,300 |
2021/10/15 | 267 | 269 | 264 | 268 | 30,900 |
2021/10/14 | 272 | 299 | 265 | 265 | 497,100 |
2021/10/13 | 260 | 288 | 257 | 266 | 109,500 |
2021/10/12 | 262 | 271 | 257 | 262 | 39,000 |
2021/10/11 | 264 | 264 | 258 | 258 | 5,100 |
2021/10/08 | 260 | 260 | 258 | 259 | 10,100 |
2021/10/07 | 260 | 262 | 259 | 259 | 10,500 |
2021/10/06 | 263 | 263 | 260 | 262 | 17,400 |
2021/10/05 | 262 | 265 | 254 | 265 | 22,800 |
2021/10/04 | 264 | 264 | 259 | 262 | 18,300 |
2021/10/01 | 268 | 268 | 263 | 265 | 12,400 |
2021/09/30 | 270 | 270 | 262 | 268 | 29,500 |
2021/09/29 | 278 | 280 | 262 | 271 | 107,700 |
2021/09/28 | 256 | 306 | 255 | 276 | 537,200 |
2021/09/27 | 260 | 260 | 255 | 256 | 21,200 |
2021/09/24 | 256 | 259 | 255 | 256 | 32,200 |
2021/09/22 | 254 | 257 | 253 | 255 | 40,000 |
2021/09/21 | 255 | 260 | 252 | 256 | 74,500 |
2021/09/17 | 266 | 279 | 262 | 263 | 187,800 |
2021/09/16 | 251 | 329 | 251 | 269 | 1,758,500 |
2021/09/15 | 252 | 255 | 250 | 251 | 13,200 |
2021/09/14 | 255 | 256 | 253 | 253 | 8,600 |
2021/09/13 | 258 | 261 | 254 | 254 | 14,100 |
2021/09/10 | 261 | 262 | 258 | 260 | 23,600 |
2021/09/09 | 261 | 263 | 260 | 261 | 7,400 |
2021/09/08 | 264 | 265 | 260 | 260 | 18,300 |
2021/09/07 | 270 | 270 | 265 | 267 | 6,200 |
2021/09/06 | 268 | 282 | 267 | 268 | 37,600 |
2021/09/03 | 278 | 278 | 266 | 268 | 59,800 |
2021/09/02 | 254 | 285 | 250 | 265 | 140,900 |
2021/09/01 | 244 | 253 | 242 | 253 | 20,200 |
2021/08/31 | 243 | 244 | 241 | 244 | 4,700 |
2021/08/30 | 243 | 247 | 243 | 243 | 5,500 |
2021/08/27 | 238 | 245 | 238 | 243 | 71,300 |
2021/08/26 | 240 | 241 | 239 | 240 | 17,100 |
2021/08/25 | 240 | 242 | 239 | 241 | 17,400 |
2021/08/24 | 246 | 246 | 242 | 243 | 14,400 |
2021/08/23 | 247 | 248 | 244 | 245 | 19,400 |
2021/08/20 | 239 | 251 | 239 | 249 | 77,300 |
2021/08/19 | 234 | 261 | 233 | 239 | 111,700 |
2021/08/18 | 231 | 236 | 227 | 236 | 20,500 |
2021/08/17 | 243 | 248 | 229 | 234 | 84,100 |
2021/08/16 | 261 | 267 | 247 | 249 | 96,600 |
2021/08/13 | 282 | 285 | 278 | 285 | 25,700 |
2021/08/12 | 283 | 283 | 281 | 282 | 800 |
2021/08/11 | 283 | 284 | 279 | 279 | 6,600 |
2021/08/10 | 280 | 283 | 279 | 283 | 2,400 |
2021/08/06 | 287 | 287 | 281 | 282 | 1,900 |
2021/08/05 | 283 | 287 | 279 | 287 | 6,600 |
2021/08/04 | 288 | 288 | 280 | 284 | 32,500 |
2021/08/03 | 290 | 291 | 287 | 289 | 23,600 |
2021/08/02 | 290 | 293 | 290 | 291 | 4,500 |
2021/07/30 | 293 | 295 | 285 | 292 | 23,000 |
2021/07/29 | 288 | 290 | 287 | 290 | 2,200 |
2021/07/28 | 290 | 296 | 286 | 287 | 32,700 |
2021/07/27 | 289 | 290 | 287 | 288 | 7,200 |
2021/07/26 | 289 | 289 | 286 | 287 | 2,600 |
2021/07/21 | 286 | 287 | 285 | 286 | 26,200 |
2021/07/20 | 284 | 286 | 280 | 286 | 25,300 |
2021/07/19 | 287 | 293 | 286 | 290 | 29,300 |
2021/07/16 | 284 | 286 | 283 | 285 | 9,800 |
2021/07/15 | 288 | 289 | 285 | 285 | 5,600 |
2021/07/14 | 287 | 290 | 287 | 288 | 4,300 |
2021/07/13 | 292 | 292 | 287 | 288 | 7,700 |
2021/07/12 | 288 | 290 | 284 | 287 | 34,200 |
2021/07/09 | 286 | 288 | 284 | 287 | 25,100 |
2021/07/08 | 292 | 294 | 290 | 290 | 32,200 |
2021/07/07 | 298 | 299 | 297 | 298 | 5,400 |
2021/07/06 | 300 | 306 | 298 | 300 | 21,700 |
2021/07/05 | 296 | 308 | 296 | 308 | 18,600 |
2021/07/02 | 298 | 301 | 290 | 297 | 33,800 |
2021/07/01 | 302 | 302 | 296 | 300 | 34,300 |
2021/06/30 | 313 | 313 | 296 | 304 | 102,200 |
2021/06/29 | 300 | 316 | 294 | 315 | 327,500 |
2021/06/28 | 296 | 340 | 291 | 292 | 1,028,000 |
2021/06/25 | 283 | 291 | 281 | 291 | 8,600 |
2021/06/24 | 285 | 288 | 284 | 287 | 11,700 |
2021/06/23 | 288 | 288 | 283 | 285 | 4,700 |
2021/06/22 | 286 | 288 | 285 | 285 | 900 |
2021/06/21 | 287 | 289 | 281 | 282 | 22,700 |
2021/06/18 | 293 | 296 | 289 | 289 | 12,800 |
2021/06/17 | 292 | 297 | 291 | 292 | 8,600 |
2021/06/16 | 300 | 300 | 292 | 292 | 25,000 |
2021/06/15 | 300 | 300 | 295 | 299 | 9,700 |
2021/06/14 | 297 | 300 | 295 | 299 | 12,100 |
2021/06/11 | 294 | 296 | 291 | 296 | 6,500 |
2021/06/10 | 292 | 293 | 291 | 292 | 4,100 |
2021/06/09 | 289 | 293 | 288 | 289 | 14,500 |
2021/06/08 | 289 | 290 | 287 | 287 | 4,200 |
2021/06/07 | 289 | 293 | 288 | 290 | 20,000 |
2021/06/04 | 290 | 308 | 285 | 288 | 73,800 |
2021/06/03 | 284 | 289 | 284 | 289 | 13,400 |
2021/06/02 | 282 | 286 | 282 | 285 | 14,400 |
2021/06/01 | 281 | 282 | 281 | 282 | 3,100 |
2021/05/31 | 280 | 284 | 280 | 280 | 24,900 |
2021/05/28 | 279 | 286 | 279 | 284 | 9,300 |
2021/05/27 | 283 | 284 | 281 | 281 | 1,800 |
2021/05/26 | 283 | 284 | 281 | 284 | 8,000 |
2021/05/25 | 286 | 288 | 283 | 284 | 4,700 |
2021/05/24 | 285 | 286 | 282 | 286 | 6,300 |
2021/05/21 | 283 | 286 | 283 | 285 | 7,800 |
2021/05/20 | 281 | 282 | 281 | 282 | 2,200 |
2021/05/19 | 281 | 282 | 278 | 282 | 5,700 |
2021/05/18 | 273 | 282 | 273 | 282 | 15,000 |
2021/05/17 | 284 | 284 | 272 | 273 | 14,700 |
2021/05/14 | 279 | 284 | 277 | 284 | 11,200 |
2021/05/13 | 271 | 280 | 270 | 279 | 38,500 |
2021/05/12 | 273 | 277 | 273 | 275 | 7,400 |
2021/05/11 | 278 | 279 | 271 | 276 | 37,500 |
2021/05/10 | 286 | 286 | 276 | 281 | 37,500 |
2021/05/07 | 295 | 295 | 282 | 286 | 42,800 |
2021/05/06 | 295 | 298 | 289 | 291 | 28,700 |
2021/04/30 | 300 | 300 | 285 | 292 | 43,600 |
2021/04/28 | 302 | 303 | 296 | 299 | 22,800 |
2021/04/27 | 293 | 303 | 291 | 302 | 62,500 |
2021/04/26 | 296 | 298 | 290 | 294 | 27,200 |
2021/04/23 | 284 | 299 | 284 | 293 | 82,300 |
2021/04/22 | 282 | 287 | 282 | 287 | 17,300 |
2021/04/21 | 285 | 289 | 281 | 282 | 47,700 |
2021/04/20 | 284 | 290 | 281 | 288 | 32,400 |
2021/04/19 | 281 | 283 | 279 | 281 | 31,300 |
2021/04/16 | 279 | 286 | 278 | 284 | 34,400 |
2021/04/15 | 281 | 284 | 278 | 281 | 21,600 |
2021/04/14 | 291 | 291 | 282 | 282 | 23,400 |
2021/04/13 | 283 | 290 | 282 | 287 | 18,500 |
2021/04/12 | 284 | 286 | 276 | 282 | 28,800 |
2021/04/09 | 282 | 284 | 279 | 281 | 23,800 |
2021/04/08 | 286 | 286 | 282 | 282 | 7,700 |
2021/04/07 | 279 | 283 | 278 | 283 | 11,800 |
2021/04/06 | 292 | 292 | 278 | 280 | 37,600 |
2021/04/05 | 290 | 295 | 290 | 291 | 22,400 |
2021/04/02 | 287 | 292 | 285 | 291 | 30,300 |
2021/04/01 | 281 | 288 | 281 | 286 | 29,100 |
2021/03/31 | 279 | 285 | 274 | 283 | 40,200 |
2021/03/30 | 282 | 286 | 281 | 283 | 32,000 |
2021/03/29 | 284 | 288 | 280 | 281 | 18,100 |
2021/03/26 | 282 | 285 | 279 | 282 | 18,400 |
2021/03/25 | 281 | 282 | 275 | 280 | 24,800 |
2021/03/24 | 292 | 292 | 276 | 284 | 66,400 |
2021/03/23 | 291 | 301 | 286 | 290 | 66,900 |
2021/03/22 | 294 | 315 | 291 | 292 | 206,500 |
2021/03/19 | 292 | 295 | 286 | 293 | 102,200 |
2021/03/18 | 294 | 301 | 289 | 300 | 187,700 |
2021/03/17 | 278 | 333 | 277 | 298 | 2,120,400 |
2021/03/16 | 275 | 278 | 271 | 271 | 25,300 |
2021/03/15 | 270 | 279 | 270 | 275 | 41,700 |
2021/03/12 | 273 | 273 | 268 | 270 | 28,300 |
2021/03/11 | 273 | 275 | 271 | 274 | 15,100 |
2021/03/10 | 277 | 277 | 271 | 273 | 25,800 |
2021/03/09 | 268 | 287 | 265 | 277 | 82,800 |
2021/03/08 | 266 | 269 | 264 | 264 | 11,500 |
2021/03/05 | 263 | 267 | 258 | 266 | 34,400 |
2021/03/04 | 276 | 276 | 269 | 269 | 29,400 |
2021/03/03 | 271 | 273 | 269 | 271 | 19,100 |
2021/03/02 | 277 | 280 | 270 | 275 | 43,900 |
2021/03/01 | 258 | 277 | 258 | 270 | 60,100 |
2021/02/26 | 260 | 266 | 256 | 259 | 48,600 |
2021/02/25 | 276 | 277 | 267 | 267 | 30,800 |
2021/02/24 | 285 | 285 | 271 | 275 | 69,100 |
2021/02/22 | 285 | 288 | 281 | 285 | 61,300 |
2021/02/19 | 293 | 294 | 273 | 279 | 139,000 |
2021/02/18 | 300 | 303 | 283 | 291 | 495,300 |
2021/02/17 | 260 | 273 | 254 | 271 | 353,700 |
2021/02/16 | 250 | 250 | 242 | 244 | 21,100 |
2021/02/15 | 254 | 254 | 247 | 250 | 17,200 |
2021/02/12 | 247 | 255 | 246 | 254 | 40,500 |
2021/02/10 | 243 | 248 | 241 | 247 | 20,400 |
2021/02/09 | 244 | 244 | 240 | 243 | 78,900 |
2021/02/08 | 248 | 251 | 244 | 245 | 59,900 |
2021/02/05 | 254 | 263 | 253 | 253 | 61,500 |
2021/02/04 | 256 | 258 | 250 | 253 | 41,400 |
2021/02/03 | 249 | 262 | 246 | 252 | 115,900 |
2021/02/02 | 250 | 253 | 244 | 247 | 64,000 |
2021/02/01 | 246 | 253 | 245 | 252 | 13,100 |
2021/01/29 | 252 | 256 | 246 | 248 | 46,800 |
2021/01/28 | 254 | 256 | 249 | 255 | 47,000 |
2021/01/27 | 255 | 261 | 255 | 255 | 70,600 |
2021/01/26 | 254 | 258 | 254 | 255 | 81,600 |
2021/01/25 | 272 | 273 | 258 | 258 | 291,200 |
2021/01/22 | 275 | 283 | 271 | 278 | 209,200 |
2021/01/21 | 305 | 315 | 278 | 279 | 1,213,600 |
2021/01/20 | 297 | 299 | 273 | 282 | 1,729,300 |
2021/01/19 | 238 | 310 | 238 | 305 | 6,296,200 |
2021/01/18 | 233 | 233 | 229 | 230 | 7,700 |
2021/01/15 | 232 | 236 | 231 | 233 | 10,800 |
2021/01/14 | 230 | 235 | 230 | 231 | 5,700 |
2021/01/13 | 232 | 232 | 227 | 228 | 11,400 |
2021/01/12 | 235 | 235 | 231 | 231 | 13,600 |
2021/01/08 | 228 | 234 | 228 | 233 | 24,000 |
2021/01/07 | 228 | 233 | 228 | 233 | 5,500 |
2021/01/06 | 226 | 229 | 226 | 228 | 4,200 |
2021/01/05 | 222 | 228 | 222 | 225 | 3,600 |
2021/01/04 | 225 | 226 | 224 | 226 | 2,500 |