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 |
|---|---|---|---|---|---|
| 2022/12/30 | 240 | 248 | 235 | 242 | 17,300 |
| 2022/12/29 | 230 | 233 | 228 | 233 | 37,000 |
| 2022/12/28 | 233 | 233 | 230 | 231 | 53,300 |
| 2022/12/27 | 233 | 238 | 231 | 238 | 88,000 |
| 2022/12/26 | 236 | 236 | 232 | 233 | 89,700 |
| 2022/12/23 | 235 | 238 | 233 | 237 | 52,400 |
| 2022/12/22 | 235 | 238 | 233 | 238 | 35,900 |
| 2022/12/21 | 238 | 239 | 236 | 239 | 9,900 |
| 2022/12/20 | 239 | 240 | 237 | 239 | 22,400 |
| 2022/12/19 | 238 | 240 | 236 | 239 | 17,700 |
| 2022/12/16 | 235 | 240 | 235 | 240 | 32,000 |
| 2022/12/15 | 237 | 240 | 237 | 239 | 8,900 |
| 2022/12/14 | 238 | 239 | 237 | 239 | 10,900 |
| 2022/12/13 | 238 | 238 | 231 | 238 | 23,000 |
| 2022/12/12 | 240 | 240 | 238 | 238 | 12,800 |
| 2022/12/09 | 242 | 242 | 241 | 241 | 37,700 |
| 2022/12/08 | 241 | 242 | 241 | 242 | 26,600 |
| 2022/12/07 | 242 | 242 | 240 | 242 | 4,000 |
| 2022/12/06 | 242 | 242 | 241 | 242 | 2,100 |
| 2022/12/05 | 241 | 242 | 241 | 242 | 22,700 |
| 2022/12/02 | 243 | 243 | 241 | 241 | 7,500 |
| 2022/12/01 | 250 | 250 | 243 | 244 | 5,300 |
| 2022/11/30 | 241 | 251 | 241 | 251 | 7,900 |
| 2022/11/29 | 242 | 243 | 241 | 243 | 25,900 |
| 2022/11/28 | 242 | 242 | 240 | 242 | 40,500 |
| 2022/11/25 | 241 | 246 | 241 | 243 | 11,700 |
| 2022/11/24 | 241 | 243 | 241 | 243 | 8,600 |
| 2022/11/22 | 246 | 247 | 244 | 245 | 6,900 |
| 2022/11/21 | 246 | 247 | 245 | 245 | 13,700 |
| 2022/11/18 | 247 | 247 | 246 | 247 | 22,000 |
| 2022/11/17 | 245 | 247 | 245 | 247 | 14,300 |
| 2022/11/16 | 245 | 247 | 244 | 247 | 3,800 |
| 2022/11/15 | 247 | 247 | 244 | 247 | 18,600 |
| 2022/11/14 | 244 | 247 | 244 | 244 | 31,600 |
| 2022/11/11 | 241 | 244 | 240 | 244 | 17,000 |
| 2022/11/10 | 242 | 243 | 241 | 243 | 19,200 |
| 2022/11/09 | 243 | 244 | 242 | 244 | 11,400 |
| 2022/11/08 | 244 | 244 | 240 | 243 | 38,000 |
| 2022/11/07 | 247 | 247 | 242 | 244 | 30,800 |
| 2022/11/04 | 251 | 251 | 248 | 248 | 15,200 |
| 2022/11/02 | 250 | 252 | 248 | 249 | 14,900 |
| 2022/11/01 | 251 | 252 | 249 | 252 | 1,800 |
| 2022/10/31 | 250 | 250 | 249 | 250 | 11,600 |
| 2022/10/28 | 249 | 249 | 247 | 249 | 500 |
| 2022/10/27 | 249 | 249 | 249 | 249 | 1,500 |
| 2022/10/26 | 248 | 249 | 246 | 249 | 14,200 |
| 2022/10/25 | 249 | 249 | 247 | 249 | 18,400 |
| 2022/10/24 | 249 | 250 | 247 | 247 | 12,400 |
| 2022/10/21 | 249 | 250 | 249 | 250 | 500 |
| 2022/10/20 | 251 | 251 | 250 | 250 | 700 |
| 2022/10/19 | 253 | 253 | 250 | 250 | 900 |
| 2022/10/18 | 250 | 253 | 249 | 253 | 1,100 |
| 2022/10/17 | 250 | 250 | 249 | 250 | 3,600 |
| 2022/10/14 | 250 | 250 | 246 | 250 | 11,000 |
| 2022/10/13 | 248 | 260 | 248 | 250 | 25,700 |
| 2022/10/12 | 250 | 250 | 243 | 248 | 6,700 |
| 2022/10/11 | 243 | 253 | 243 | 248 | 9,000 |
| 2022/10/07 | 246 | 250 | 244 | 247 | 9,600 |
| 2022/10/06 | 248 | 252 | 246 | 249 | 6,800 |
| 2022/10/05 | 252 | 252 | 248 | 248 | 700 |
| 2022/10/04 | 250 | 251 | 245 | 250 | 1,600 |
| 2022/10/03 | 248 | 248 | 243 | 247 | 4,500 |
| 2022/09/30 | 250 | 250 | 242 | 249 | 22,900 |
| 2022/09/29 | 252 | 252 | 247 | 250 | 6,800 |
| 2022/09/28 | 247 | 249 | 244 | 249 | 35,900 |
| 2022/09/27 | 260 | 269 | 245 | 248 | 115,200 |
| 2022/09/26 | 246 | 247 | 244 | 246 | 7,300 |
| 2022/09/22 | 248 | 251 | 245 | 251 | 6,400 |
| 2022/09/21 | 250 | 252 | 248 | 250 | 3,700 |
| 2022/09/20 | 251 | 251 | 245 | 248 | 14,600 |
| 2022/09/16 | 255 | 255 | 247 | 249 | 25,100 |
| 2022/09/15 | 251 | 253 | 251 | 252 | 40,100 |
| 2022/09/14 | 251 | 251 | 243 | 251 | 3,700 |
| 2022/09/13 | 252 | 252 | 242 | 251 | 17,500 |
| 2022/09/12 | 254 | 254 | 249 | 251 | 9,200 |
| 2022/09/09 | 253 | 255 | 251 | 252 | 3,500 |
| 2022/09/08 | 259 | 259 | 252 | 252 | 4,500 |
| 2022/09/07 | 259 | 259 | 254 | 255 | 19,000 |
| 2022/09/06 | 255 | 259 | 254 | 259 | 20,500 |
| 2022/09/05 | 250 | 255 | 250 | 255 | 26,900 |
| 2022/09/02 | 254 | 257 | 251 | 251 | 41,900 |
| 2022/09/01 | 249 | 255 | 249 | 255 | 21,900 |
| 2022/08/31 | 253 | 255 | 250 | 250 | 9,200 |
| 2022/08/30 | 253 | 262 | 248 | 253 | 52,800 |
| 2022/08/29 | 247 | 248 | 243 | 245 | 11,300 |
| 2022/08/26 | 247 | 251 | 245 | 248 | 45,200 |
| 2022/08/25 | 249 | 251 | 245 | 247 | 36,400 |
| 2022/08/24 | 247 | 261 | 245 | 249 | 60,300 |
| 2022/08/23 | 244 | 249 | 241 | 247 | 22,300 |
| 2022/08/22 | 244 | 244 | 241 | 243 | 2,000 |
| 2022/08/19 | 245 | 245 | 242 | 242 | 5,600 |
| 2022/08/18 | 241 | 245 | 239 | 245 | 19,200 |
| 2022/08/17 | 242 | 242 | 239 | 241 | 7,900 |
| 2022/08/16 | 241 | 241 | 241 | 241 | 5,400 |
| 2022/08/15 | 242 | 242 | 241 | 241 | 14,300 |
| 2022/08/12 | 244 | 244 | 241 | 241 | 3,300 |
| 2022/08/10 | 241 | 243 | 238 | 241 | 3,900 |
| 2022/08/09 | 239 | 241 | 236 | 241 | 29,000 |
| 2022/08/08 | 241 | 244 | 240 | 241 | 29,600 |
| 2022/08/05 | 242 | 250 | 242 | 250 | 12,700 |
| 2022/08/04 | 246 | 246 | 242 | 242 | 53,200 |
| 2022/08/03 | 243 | 246 | 240 | 246 | 36,300 |
| 2022/08/02 | 243 | 243 | 239 | 242 | 26,700 |
| 2022/08/01 | 242 | 243 | 237 | 239 | 27,900 |
| 2022/07/29 | 243 | 248 | 242 | 243 | 20,400 |
| 2022/07/28 | 241 | 277 | 241 | 243 | 444,900 |
| 2022/07/27 | 239 | 239 | 239 | 239 | 6,500 |
| 2022/07/26 | 239 | 241 | 239 | 239 | 11,300 |
| 2022/07/25 | 244 | 246 | 240 | 240 | 14,900 |
| 2022/07/22 | 246 | 246 | 244 | 244 | 41,200 |
| 2022/07/21 | 246 | 247 | 245 | 245 | 56,100 |
| 2022/07/20 | 246 | 248 | 245 | 246 | 15,500 |
| 2022/07/19 | 244 | 247 | 243 | 246 | 39,100 |
| 2022/07/15 | 243 | 243 | 240 | 242 | 15,800 |
| 2022/07/14 | 244 | 244 | 241 | 243 | 22,400 |
| 2022/07/13 | 244 | 244 | 243 | 244 | 8,300 |
| 2022/07/12 | 240 | 244 | 240 | 244 | 89,600 |
| 2022/07/11 | 240 | 245 | 240 | 245 | 24,300 |
| 2022/07/08 | 243 | 243 | 233 | 240 | 11,400 |
| 2022/07/07 | 243 | 245 | 241 | 241 | 23,900 |
| 2022/07/06 | 244 | 245 | 242 | 245 | 3,100 |
| 2022/07/05 | 240 | 245 | 240 | 244 | 24,600 |
| 2022/07/04 | 241 | 244 | 240 | 244 | 2,200 |
| 2022/07/01 | 241 | 245 | 241 | 244 | 26,900 |
| 2022/06/30 | 242 | 243 | 240 | 241 | 52,200 |
| 2022/06/29 | 240 | 240 | 238 | 239 | 1,200 |
| 2022/06/28 | 237 | 245 | 236 | 240 | 12,500 |
| 2022/06/27 | 240 | 240 | 235 | 237 | 24,100 |
| 2022/06/24 | 240 | 245 | 238 | 240 | 7,800 |
| 2022/06/23 | 242 | 242 | 240 | 240 | 3,000 |
| 2022/06/22 | 240 | 243 | 240 | 242 | 2,900 |
| 2022/06/21 | 245 | 246 | 240 | 241 | 45,500 |
| 2022/06/20 | 237 | 240 | 234 | 239 | 39,400 |
| 2022/06/17 | 237 | 237 | 235 | 235 | 2,900 |
| 2022/06/16 | 237 | 238 | 237 | 238 | 6,100 |
| 2022/06/15 | 239 | 239 | 238 | 239 | 10,900 |
| 2022/06/14 | 238 | 239 | 238 | 239 | 9,300 |
| 2022/06/13 | 238 | 238 | 237 | 238 | 15,700 |
| 2022/06/10 | 241 | 241 | 239 | 240 | 500 |
| 2022/06/09 | 240 | 241 | 239 | 241 | 9,400 |
| 2022/06/08 | 239 | 241 | 239 | 240 | 4,800 |
| 2022/06/07 | 239 | 239 | 237 | 239 | 600 |
| 2022/06/06 | 236 | 239 | 236 | 239 | 2,400 |
| 2022/06/03 | 239 | 242 | 236 | 237 | 19,900 |
| 2022/06/02 | 238 | 239 | 233 | 239 | 7,400 |
| 2022/06/01 | 237 | 240 | 236 | 239 | 3,900 |
| 2022/05/31 | 238 | 240 | 237 | 240 | 14,800 |
| 2022/05/30 | 240 | 240 | 236 | 239 | 16,600 |
| 2022/05/27 | 236 | 240 | 236 | 238 | 5,900 |
| 2022/05/26 | 240 | 240 | 239 | 240 | 21,600 |
| 2022/05/25 | 237 | 240 | 237 | 240 | 2,000 |
| 2022/05/24 | 239 | 239 | 237 | 239 | 1,700 |
| 2022/05/23 | 237 | 239 | 235 | 239 | 37,300 |
| 2022/05/20 | 231 | 237 | 231 | 237 | 9,200 |
| 2022/05/19 | 231 | 234 | 230 | 234 | 27,900 |
| 2022/05/18 | 233 | 233 | 231 | 233 | 3,100 |
| 2022/05/17 | 237 | 237 | 232 | 232 | 28,600 |
| 2022/05/16 | 234 | 237 | 234 | 237 | 4,200 |
| 2022/05/13 | 233 | 237 | 230 | 237 | 12,400 |
| 2022/05/12 | 237 | 237 | 230 | 234 | 6,000 |
| 2022/05/11 | 232 | 238 | 232 | 238 | 25,700 |
| 2022/05/10 | 236 | 237 | 230 | 235 | 7,400 |
| 2022/05/09 | 227 | 238 | 227 | 238 | 19,300 |
| 2022/05/06 | 227 | 235 | 226 | 232 | 8,400 |
| 2022/05/02 | 220 | 227 | 220 | 227 | 11,000 |
| 2022/04/28 | 227 | 227 | 223 | 227 | 5,100 |
| 2022/04/27 | 228 | 230 | 222 | 230 | 7,600 |
| 2022/04/26 | 231 | 231 | 227 | 231 | 2,700 |
| 2022/04/25 | 225 | 228 | 225 | 228 | 7,400 |
| 2022/04/22 | 235 | 235 | 232 | 232 | 5,100 |
| 2022/04/21 | 236 | 236 | 232 | 235 | 5,300 |
| 2022/04/20 | 234 | 236 | 232 | 236 | 7,100 |
| 2022/04/19 | 233 | 234 | 231 | 234 | 6,100 |
| 2022/04/18 | 229 | 233 | 229 | 233 | 4,400 |
| 2022/04/15 | 232 | 232 | 232 | 232 | 900 |
| 2022/04/14 | 233 | 234 | 229 | 232 | 5,900 |
| 2022/04/13 | 230 | 232 | 229 | 231 | 16,100 |
| 2022/04/12 | 233 | 233 | 229 | 229 | 6,700 |
| 2022/04/11 | 234 | 234 | 231 | 233 | 800 |
| 2022/04/08 | 235 | 235 | 232 | 233 | 1,500 |
| 2022/04/07 | 240 | 240 | 231 | 232 | 21,000 |
| 2022/04/06 | 234 | 242 | 234 | 242 | 10,400 |
| 2022/04/05 | 240 | 240 | 238 | 240 | 34,600 |
| 2022/04/04 | 236 | 241 | 236 | 241 | 2,300 |
| 2022/04/01 | 239 | 241 | 237 | 241 | 6,400 |
| 2022/03/31 | 237 | 241 | 232 | 241 | 6,700 |
| 2022/03/30 | 228 | 240 | 225 | 240 | 23,700 |
| 2022/03/29 | 234 | 235 | 231 | 234 | 33,000 |
| 2022/03/28 | 236 | 236 | 232 | 234 | 3,000 |
| 2022/03/25 | 233 | 236 | 233 | 234 | 3,300 |
| 2022/03/24 | 233 | 234 | 231 | 233 | 1,800 |
| 2022/03/23 | 234 | 235 | 233 | 233 | 18,200 |
| 2022/03/22 | 235 | 235 | 230 | 234 | 75,200 |
| 2022/03/18 | 234 | 237 | 232 | 232 | 23,800 |
| 2022/03/17 | 228 | 234 | 228 | 234 | 55,900 |
| 2022/03/16 | 226 | 228 | 225 | 228 | 2,000 |
| 2022/03/15 | 225 | 226 | 225 | 225 | 11,100 |
| 2022/03/14 | 228 | 228 | 226 | 227 | 20,100 |
| 2022/03/11 | 227 | 228 | 225 | 228 | 11,800 |
| 2022/03/10 | 224 | 227 | 222 | 227 | 2,800 |
| 2022/03/09 | 227 | 228 | 225 | 228 | 2,400 |
| 2022/03/08 | 222 | 227 | 222 | 227 | 6,700 |
| 2022/03/07 | 229 | 229 | 221 | 227 | 8,100 |
| 2022/03/04 | 227 | 228 | 227 | 228 | 900 |
| 2022/03/03 | 230 | 230 | 228 | 230 | 2,400 |
| 2022/03/02 | 229 | 229 | 225 | 228 | 4,800 |
| 2022/03/01 | 223 | 231 | 222 | 226 | 21,500 |
| 2022/02/28 | 227 | 227 | 227 | 227 | 7,400 |
| 2022/02/25 | 222 | 227 | 222 | 227 | 2,400 |
| 2022/02/24 | 222 | 226 | 218 | 226 | 17,500 |
| 2022/02/22 | 222 | 226 | 222 | 226 | 7,700 |
| 2022/02/21 | 222 | 225 | 222 | 224 | 7,400 |
| 2022/02/18 | 225 | 227 | 224 | 225 | 18,100 |
| 2022/02/17 | 228 | 228 | 226 | 227 | 10,100 |
| 2022/02/16 | 231 | 231 | 226 | 228 | 12,200 |
| 2022/02/15 | 230 | 230 | 226 | 227 | 43,700 |
| 2022/02/14 | 230 | 230 | 229 | 230 | 34,000 |
| 2022/02/10 | 227 | 230 | 226 | 230 | 2,400 |
| 2022/02/09 | 225 | 228 | 222 | 227 | 3,400 |
| 2022/02/08 | 226 | 228 | 223 | 228 | 9,600 |
| 2022/02/07 | 228 | 231 | 226 | 231 | 8,400 |
| 2022/02/04 | 231 | 233 | 226 | 233 | 9,300 |
| 2022/02/03 | 229 | 231 | 227 | 231 | 57,700 |
| 2022/02/02 | 230 | 230 | 225 | 229 | 28,100 |
| 2022/02/01 | 230 | 230 | 227 | 230 | 6,300 |
| 2022/01/31 | 226 | 233 | 226 | 230 | 8,500 |
| 2022/01/28 | 225 | 228 | 225 | 226 | 13,400 |
| 2022/01/27 | 230 | 230 | 227 | 228 | 55,600 |
| 2022/01/26 | 228 | 230 | 227 | 230 | 31,700 |
| 2022/01/25 | 228 | 232 | 228 | 231 | 28,700 |
| 2022/01/24 | 228 | 230 | 226 | 228 | 34,600 |
| 2022/01/21 | 231 | 234 | 229 | 233 | 67,700 |
| 2022/01/20 | 234 | 236 | 233 | 234 | 38,000 |
| 2022/01/19 | 235 | 238 | 232 | 234 | 24,900 |
| 2022/01/18 | 235 | 237 | 234 | 235 | 3,000 |
| 2022/01/17 | 238 | 238 | 235 | 235 | 22,600 |
| 2022/01/14 | 238 | 238 | 234 | 238 | 19,700 |
| 2022/01/13 | 238 | 240 | 235 | 238 | 19,400 |
| 2022/01/12 | 239 | 239 | 236 | 238 | 14,000 |
| 2022/01/11 | 243 | 243 | 237 | 239 | 2,500 |
| 2022/01/07 | 240 | 242 | 236 | 241 | 6,600 |
| 2022/01/06 | 239 | 241 | 238 | 240 | 36,400 |
| 2022/01/05 | 238 | 245 | 238 | 242 | 26,100 |
| 2022/01/04 | 241 | 241 | 236 | 239 | 15,300 |