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 |
---|---|---|---|---|---|
2023/12/29 | 235 | 238 | 235 | 236 | 8,100 |
2023/12/28 | 233 | 236 | 233 | 236 | 46,900 |
2023/12/27 | 233 | 236 | 233 | 236 | 6,400 |
2023/12/26 | 232 | 235 | 232 | 235 | 10,800 |
2023/12/25 | 233 | 238 | 233 | 235 | 58,100 |
2023/12/22 | 236 | 240 | 236 | 237 | 35,300 |
2023/12/21 | 237 | 239 | 233 | 238 | 26,800 |
2023/12/20 | 235 | 237 | 232 | 237 | 6,300 |
2023/12/19 | 235 | 238 | 235 | 238 | 10,900 |
2023/12/18 | 236 | 238 | 236 | 236 | 10,400 |
2023/12/15 | 235 | 238 | 235 | 236 | 5,100 |
2023/12/14 | 235 | 237 | 234 | 236 | 29,600 |
2023/12/13 | 236 | 240 | 234 | 236 | 17,700 |
2023/12/12 | 238 | 238 | 236 | 236 | 20,200 |
2023/12/11 | 235 | 237 | 235 | 237 | 5,000 |
2023/12/08 | 241 | 241 | 234 | 237 | 47,300 |
2023/12/07 | 242 | 242 | 235 | 240 | 37,400 |
2023/12/06 | 242 | 242 | 240 | 242 | 31,900 |
2023/12/05 | 239 | 240 | 239 | 239 | 1,700 |
2023/12/04 | 237 | 240 | 237 | 240 | 37,000 |
2023/12/01 | 239 | 242 | 238 | 239 | 8,800 |
2023/11/30 | 243 | 243 | 240 | 240 | 33,600 |
2023/11/29 | 242 | 242 | 238 | 239 | 7,600 |
2023/11/28 | 241 | 242 | 238 | 242 | 15,600 |
2023/11/27 | 242 | 244 | 242 | 242 | 9,000 |
2023/11/24 | 240 | 243 | 239 | 241 | 21,900 |
2023/11/22 | 239 | 243 | 238 | 240 | 11,800 |
2023/11/21 | 240 | 249 | 238 | 240 | 14,600 |
2023/11/20 | 240 | 240 | 239 | 239 | 2,100 |
2023/11/17 | 237 | 240 | 237 | 240 | 23,200 |
2023/11/16 | 240 | 240 | 235 | 237 | 17,100 |
2023/11/15 | 239 | 240 | 238 | 239 | 7,600 |
2023/11/14 | 240 | 242 | 239 | 240 | 20,200 |
2023/11/13 | 243 | 243 | 239 | 240 | 28,900 |
2023/11/10 | 239 | 243 | 239 | 243 | 13,800 |
2023/11/09 | 239 | 243 | 239 | 240 | 32,600 |
2023/11/08 | 238 | 241 | 237 | 238 | 14,900 |
2023/11/07 | 242 | 249 | 241 | 244 | 30,000 |
2023/11/06 | 242 | 242 | 242 | 242 | 1,100 |
2023/11/02 | 240 | 242 | 235 | 242 | 3,900 |
2023/11/01 | 240 | 242 | 233 | 241 | 5,800 |
2023/10/31 | 243 | 243 | 237 | 240 | 2,600 |
2023/10/30 | 242 | 242 | 240 | 241 | 2,200 |
2023/10/27 | 241 | 241 | 240 | 240 | 800 |
2023/10/26 | 239 | 242 | 237 | 242 | 13,800 |
2023/10/25 | 240 | 243 | 239 | 243 | 2,900 |
2023/10/24 | 242 | 242 | 236 | 239 | 14,200 |
2023/10/23 | 240 | 247 | 240 | 244 | 21,200 |
2023/10/20 | 247 | 248 | 239 | 242 | 22,700 |
2023/10/19 | 247 | 247 | 239 | 243 | 27,300 |
2023/10/18 | 247 | 272 | 237 | 242 | 301,500 |
2023/10/17 | 244 | 245 | 243 | 245 | 2,300 |
2023/10/16 | 245 | 246 | 244 | 245 | 4,200 |
2023/10/13 | 244 | 245 | 244 | 245 | 900 |
2023/10/12 | 244 | 245 | 243 | 243 | 2,000 |
2023/10/11 | 249 | 250 | 244 | 244 | 12,100 |
2023/10/10 | 246 | 248 | 246 | 248 | 2,100 |
2023/10/06 | 248 | 248 | 246 | 246 | 9,900 |
2023/10/05 | 246 | 248 | 246 | 248 | 1,100 |
2023/10/04 | 244 | 249 | 244 | 248 | 9,800 |
2023/10/03 | 254 | 254 | 250 | 251 | 16,200 |
2023/10/02 | 255 | 255 | 251 | 251 | 13,800 |
2023/09/29 | 254 | 255 | 253 | 255 | 2,600 |
2023/09/28 | 250 | 262 | 249 | 254 | 25,700 |
2023/09/27 | 249 | 250 | 248 | 250 | 8,700 |
2023/09/26 | 249 | 249 | 248 | 249 | 14,400 |
2023/09/25 | 245 | 248 | 245 | 248 | 13,300 |
2023/09/22 | 246 | 247 | 245 | 247 | 4,600 |
2023/09/21 | 247 | 248 | 247 | 248 | 13,600 |
2023/09/20 | 247 | 249 | 247 | 249 | 1,300 |
2023/09/19 | 251 | 251 | 247 | 248 | 19,300 |
2023/09/15 | 244 | 252 | 244 | 252 | 23,800 |
2023/09/14 | 252 | 252 | 245 | 246 | 22,900 |
2023/09/13 | 250 | 252 | 250 | 251 | 22,200 |
2023/09/12 | 258 | 258 | 250 | 251 | 61,000 |
2023/09/11 | 266 | 266 | 259 | 259 | 27,900 |
2023/09/08 | 265 | 268 | 265 | 266 | 17,300 |
2023/09/07 | 264 | 269 | 264 | 266 | 24,600 |
2023/09/06 | 268 | 268 | 265 | 265 | 21,300 |
2023/09/05 | 265 | 271 | 263 | 265 | 36,300 |
2023/09/04 | 267 | 271 | 263 | 264 | 23,600 |
2023/09/01 | 275 | 275 | 269 | 271 | 24,100 |
2023/08/31 | 267 | 275 | 265 | 273 | 39,300 |
2023/08/30 | 272 | 275 | 260 | 267 | 83,100 |
2023/08/29 | 257 | 299 | 256 | 264 | 501,100 |
2023/08/28 | 256 | 256 | 256 | 256 | 8,100 |
2023/08/25 | 253 | 256 | 253 | 256 | 1,500 |
2023/08/24 | 251 | 255 | 250 | 251 | 1,100 |
2023/08/23 | 251 | 254 | 248 | 251 | 10,400 |
2023/08/22 | 252 | 253 | 252 | 253 | 16,500 |
2023/08/21 | 253 | 253 | 250 | 252 | 15,700 |
2023/08/18 | 251 | 259 | 249 | 253 | 8,600 |
2023/08/17 | 251 | 251 | 250 | 251 | 6,800 |
2023/08/16 | 256 | 256 | 251 | 251 | 500 |
2023/08/15 | 251 | 252 | 250 | 252 | 3,700 |
2023/08/14 | 259 | 259 | 251 | 251 | 1,400 |
2023/08/10 | 249 | 258 | 242 | 258 | 52,700 |
2023/08/09 | 251 | 252 | 250 | 250 | 2,900 |
2023/08/08 | 253 | 253 | 252 | 252 | 31,300 |
2023/08/07 | 250 | 251 | 247 | 251 | 41,500 |
2023/08/04 | 248 | 256 | 246 | 256 | 40,900 |
2023/08/03 | 246 | 253 | 246 | 250 | 36,800 |
2023/08/02 | 255 | 255 | 253 | 254 | 2,200 |
2023/08/01 | 258 | 258 | 250 | 255 | 4,900 |
2023/07/31 | 254 | 255 | 242 | 253 | 25,800 |
2023/07/28 | 258 | 262 | 255 | 257 | 5,900 |
2023/07/27 | 263 | 263 | 259 | 262 | 42,400 |
2023/07/26 | 262 | 262 | 258 | 259 | 10,000 |
2023/07/25 | 260 | 262 | 258 | 262 | 19,100 |
2023/07/24 | 261 | 262 | 257 | 258 | 22,800 |
2023/07/21 | 261 | 262 | 256 | 259 | 23,400 |
2023/07/20 | 260 | 262 | 258 | 262 | 38,200 |
2023/07/19 | 263 | 263 | 256 | 260 | 13,300 |
2023/07/18 | 256 | 262 | 256 | 262 | 8,300 |
2023/07/14 | 256 | 257 | 256 | 257 | 4,700 |
2023/07/13 | 262 | 262 | 257 | 259 | 29,000 |
2023/07/12 | 258 | 261 | 257 | 261 | 2,900 |
2023/07/11 | 266 | 267 | 259 | 262 | 39,400 |
2023/07/10 | 262 | 265 | 262 | 265 | 30,500 |
2023/07/07 | 261 | 266 | 261 | 262 | 21,600 |
2023/07/06 | 263 | 268 | 261 | 262 | 26,900 |
2023/07/05 | 260 | 263 | 259 | 263 | 14,600 |
2023/07/04 | 265 | 265 | 258 | 261 | 14,100 |
2023/07/03 | 267 | 267 | 263 | 264 | 66,600 |
2023/06/30 | 263 | 267 | 262 | 265 | 41,400 |
2023/06/29 | 261 | 266 | 257 | 266 | 55,400 |
2023/06/28 | 251 | 253 | 251 | 253 | 1,800 |
2023/06/27 | 250 | 253 | 250 | 253 | 1,100 |
2023/06/26 | 253 | 254 | 253 | 253 | 900 |
2023/06/23 | 255 | 259 | 251 | 253 | 35,000 |
2023/06/22 | 259 | 259 | 253 | 256 | 58,900 |
2023/06/21 | 258 | 259 | 251 | 253 | 12,700 |
2023/06/20 | 250 | 255 | 248 | 255 | 59,900 |
2023/06/19 | 247 | 253 | 247 | 249 | 65,400 |
2023/06/16 | 248 | 248 | 244 | 246 | 4,000 |
2023/06/15 | 246 | 248 | 245 | 246 | 61,500 |
2023/06/14 | 250 | 250 | 243 | 248 | 17,600 |
2023/06/13 | 250 | 251 | 249 | 249 | 34,100 |
2023/06/12 | 250 | 251 | 248 | 249 | 5,800 |
2023/06/09 | 244 | 250 | 244 | 250 | 8,800 |
2023/06/08 | 249 | 250 | 243 | 246 | 22,300 |
2023/06/07 | 250 | 250 | 242 | 246 | 25,300 |
2023/06/06 | 252 | 263 | 246 | 247 | 55,400 |
2023/06/05 | 251 | 257 | 248 | 248 | 42,700 |
2023/06/02 | 261 | 261 | 248 | 254 | 52,200 |
2023/06/01 | 274 | 284 | 252 | 263 | 460,200 |
2023/05/31 | 235 | 304 | 230 | 258 | 1,014,800 |
2023/05/30 | 229 | 243 | 226 | 239 | 41,400 |
2023/05/29 | 231 | 231 | 229 | 230 | 11,900 |
2023/05/26 | 233 | 233 | 231 | 231 | 12,300 |
2023/05/25 | 232 | 235 | 229 | 235 | 27,500 |
2023/05/24 | 229 | 234 | 228 | 233 | 12,500 |
2023/05/23 | 231 | 233 | 229 | 231 | 36,000 |
2023/05/22 | 234 | 236 | 232 | 233 | 9,700 |
2023/05/19 | 234 | 236 | 232 | 235 | 21,800 |
2023/05/18 | 232 | 233 | 230 | 232 | 19,500 |
2023/05/17 | 232 | 234 | 230 | 234 | 11,500 |
2023/05/16 | 229 | 232 | 227 | 230 | 37,100 |
2023/05/15 | 232 | 233 | 223 | 229 | 43,100 |
2023/05/12 | 238 | 238 | 232 | 232 | 27,600 |
2023/05/11 | 236 | 242 | 230 | 230 | 64,400 |
2023/05/10 | 235 | 239 | 234 | 238 | 35,800 |
2023/05/09 | 234 | 239 | 234 | 235 | 68,900 |
2023/05/08 | 245 | 245 | 230 | 234 | 108,200 |
2023/05/02 | 245 | 246 | 242 | 242 | 13,600 |
2023/05/01 | 254 | 254 | 247 | 248 | 22,900 |
2023/04/28 | 255 | 263 | 247 | 254 | 25,500 |
2023/04/27 | 248 | 267 | 242 | 255 | 143,600 |
2023/04/26 | 253 | 256 | 249 | 249 | 14,100 |
2023/04/25 | 252 | 256 | 251 | 254 | 3,700 |
2023/04/24 | 252 | 259 | 250 | 251 | 12,200 |
2023/04/21 | 266 | 276 | 253 | 254 | 79,800 |
2023/04/20 | 279 | 289 | 269 | 269 | 82,200 |
2023/04/19 | 259 | 278 | 258 | 271 | 71,200 |
2023/04/18 | 279 | 281 | 259 | 259 | 141,300 |
2023/04/17 | 290 | 305 | 272 | 279 | 474,700 |
2023/04/14 | 259 | 300 | 252 | 286 | 489,200 |
2023/04/13 | 248 | 300 | 244 | 268 | 833,500 |
2023/04/12 | 230 | 260 | 229 | 248 | 49,800 |
2023/04/11 | 228 | 228 | 226 | 228 | 13,900 |
2023/04/10 | 226 | 230 | 220 | 228 | 37,000 |
2023/04/07 | 232 | 232 | 230 | 231 | 12,900 |
2023/04/06 | 239 | 239 | 231 | 231 | 16,300 |
2023/04/05 | 235 | 236 | 234 | 236 | 700 |
2023/04/04 | 234 | 235 | 234 | 234 | 400 |
2023/04/03 | 235 | 236 | 234 | 235 | 9,100 |
2023/03/31 | 235 | 235 | 234 | 235 | 700 |
2023/03/30 | 234 | 235 | 234 | 235 | 700 |
2023/03/29 | 236 | 236 | 234 | 235 | 1,500 |
2023/03/28 | 236 | 237 | 235 | 235 | 1,900 |
2023/03/27 | 236 | 237 | 235 | 235 | 8,400 |
2023/03/24 | 237 | 237 | 235 | 236 | 7,400 |
2023/03/23 | 235 | 236 | 235 | 236 | 4,700 |
2023/03/22 | 239 | 240 | 238 | 239 | 8,100 |
2023/03/20 | 240 | 240 | 231 | 239 | 34,200 |
2023/03/17 | 242 | 242 | 237 | 240 | 1,500 |
2023/03/16 | 236 | 239 | 236 | 237 | 12,700 |
2023/03/15 | 241 | 242 | 239 | 240 | 6,700 |
2023/03/14 | 240 | 240 | 238 | 240 | 13,700 |
2023/03/13 | 240 | 240 | 239 | 240 | 2,300 |
2023/03/10 | 239 | 241 | 239 | 239 | 7,300 |
2023/03/09 | 240 | 241 | 238 | 240 | 15,000 |
2023/03/08 | 243 | 243 | 239 | 241 | 4,600 |
2023/03/07 | 241 | 242 | 241 | 241 | 2,700 |
2023/03/06 | 240 | 242 | 238 | 242 | 15,100 |
2023/03/03 | 242 | 242 | 242 | 242 | 200 |
2023/03/02 | 240 | 243 | 240 | 242 | 10,200 |
2023/03/01 | 240 | 242 | 240 | 241 | 700 |
2023/02/28 | 239 | 243 | 239 | 241 | 5,100 |
2023/02/27 | 245 | 245 | 237 | 239 | 14,300 |
2023/02/24 | 247 | 247 | 244 | 244 | 31,700 |
2023/02/22 | 247 | 247 | 244 | 245 | 1,600 |
2023/02/21 | 244 | 245 | 243 | 245 | 70,500 |
2023/02/20 | 244 | 246 | 244 | 244 | 40,300 |
2023/02/17 | 244 | 246 | 244 | 246 | 19,700 |
2023/02/16 | 247 | 247 | 244 | 244 | 33,500 |
2023/02/15 | 247 | 247 | 244 | 244 | 800 |
2023/02/14 | 244 | 245 | 243 | 245 | 700 |
2023/02/13 | 247 | 247 | 244 | 244 | 14,400 |
2023/02/10 | 243 | 245 | 243 | 245 | 3,200 |
2023/02/09 | 242 | 246 | 242 | 246 | 44,300 |
2023/02/08 | 243 | 243 | 242 | 242 | 2,500 |
2023/02/07 | 243 | 245 | 242 | 243 | 14,500 |
2023/02/06 | 242 | 245 | 240 | 243 | 7,700 |
2023/02/03 | 246 | 248 | 244 | 248 | 40,500 |
2023/02/02 | 245 | 246 | 243 | 246 | 8,500 |
2023/02/01 | 246 | 247 | 245 | 246 | 4,300 |
2023/01/31 | 246 | 246 | 245 | 246 | 1,700 |
2023/01/30 | 246 | 247 | 246 | 246 | 4,000 |
2023/01/27 | 245 | 248 | 245 | 246 | 9,400 |
2023/01/26 | 248 | 248 | 245 | 245 | 34,900 |
2023/01/25 | 246 | 246 | 244 | 246 | 42,600 |
2023/01/24 | 247 | 247 | 244 | 246 | 22,000 |
2023/01/23 | 247 | 248 | 247 | 247 | 25,300 |
2023/01/20 | 247 | 247 | 246 | 246 | 4,900 |
2023/01/19 | 248 | 249 | 248 | 249 | 1,900 |
2023/01/18 | 247 | 248 | 244 | 248 | 1,800 |
2023/01/17 | 245 | 247 | 243 | 246 | 3,800 |
2023/01/16 | 248 | 248 | 244 | 247 | 26,900 |
2023/01/13 | 246 | 248 | 243 | 246 | 10,600 |
2023/01/12 | 245 | 247 | 244 | 246 | 46,000 |
2023/01/11 | 244 | 245 | 243 | 244 | 39,600 |
2023/01/10 | 244 | 245 | 238 | 243 | 63,000 |
2023/01/06 | 243 | 244 | 243 | 244 | 35,300 |
2023/01/05 | 237 | 244 | 237 | 243 | 24,500 |
2023/01/04 | 242 | 247 | 236 | 244 | 14,900 |