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 |
|---|---|---|---|---|---|
| 2024/12/30 | 216 | 220 | 216 | 219 | 30,100 |
| 2024/12/27 | 217 | 217 | 215 | 216 | 33,900 |
| 2024/12/26 | 216 | 216 | 212 | 214 | 67,200 |
| 2024/12/25 | 218 | 218 | 203 | 216 | 47,200 |
| 2024/12/24 | 219 | 219 | 216 | 217 | 11,300 |
| 2024/12/23 | 216 | 217 | 209 | 217 | 49,300 |
| 2024/12/20 | 218 | 218 | 217 | 218 | 42,800 |
| 2024/12/19 | 219 | 219 | 217 | 218 | 27,800 |
| 2024/12/18 | 217 | 217 | 214 | 217 | 22,500 |
| 2024/12/17 | 215 | 216 | 215 | 215 | 62,700 |
| 2024/12/16 | 220 | 220 | 217 | 217 | 40,400 |
| 2024/12/13 | 220 | 220 | 217 | 219 | 60,800 |
| 2024/12/12 | 223 | 224 | 218 | 219 | 43,300 |
| 2024/12/11 | 225 | 225 | 225 | 225 | 4,800 |
| 2024/12/10 | 222 | 225 | 222 | 225 | 26,000 |
| 2024/12/09 | 226 | 226 | 223 | 223 | 24,600 |
| 2024/12/06 | 224 | 226 | 222 | 226 | 26,400 |
| 2024/12/05 | 229 | 229 | 222 | 224 | 33,500 |
| 2024/12/04 | 221 | 229 | 220 | 229 | 12,800 |
| 2024/12/03 | 227 | 229 | 223 | 224 | 43,900 |
| 2024/12/02 | 229 | 229 | 228 | 228 | 1,200 |
| 2024/11/29 | 227 | 229 | 226 | 229 | 18,100 |
| 2024/11/28 | 228 | 228 | 227 | 227 | 27,000 |
| 2024/11/27 | 229 | 229 | 227 | 227 | 2,500 |
| 2024/11/26 | 229 | 231 | 227 | 229 | 5,200 |
| 2024/11/25 | 230 | 231 | 228 | 231 | 9,900 |
| 2024/11/22 | 229 | 230 | 228 | 229 | 39,500 |
| 2024/11/21 | 231 | 231 | 229 | 230 | 9,700 |
| 2024/11/20 | 232 | 232 | 232 | 232 | 200 |
| 2024/11/19 | 232 | 233 | 232 | 233 | 7,000 |
| 2024/11/18 | 229 | 231 | 229 | 231 | 6,200 |
| 2024/11/15 | 230 | 230 | 228 | 230 | 26,100 |
| 2024/11/14 | 227 | 231 | 227 | 231 | 23,000 |
| 2024/11/13 | 231 | 231 | 226 | 227 | 9,500 |
| 2024/11/12 | 230 | 230 | 230 | 230 | 19,800 |
| 2024/11/11 | 229 | 232 | 227 | 228 | 9,300 |
| 2024/11/08 | 230 | 248 | 230 | 234 | 41,600 |
| 2024/11/07 | 228 | 229 | 227 | 228 | 17,800 |
| 2024/11/06 | 228 | 229 | 226 | 228 | 5,000 |
| 2024/11/05 | 221 | 226 | 221 | 226 | 40,000 |
| 2024/11/01 | 222 | 222 | 222 | 222 | 36,200 |
| 2024/10/31 | 221 | 221 | 221 | 221 | 26,700 |
| 2024/10/30 | 218 | 221 | 218 | 221 | 22,400 |
| 2024/10/29 | 222 | 222 | 221 | 221 | 27,000 |
| 2024/10/28 | 220 | 221 | 220 | 221 | 11,800 |
| 2024/10/25 | 219 | 220 | 218 | 220 | 75,800 |
| 2024/10/24 | 217 | 218 | 212 | 217 | 69,800 |
| 2024/10/23 | 221 | 222 | 217 | 222 | 33,800 |
| 2024/10/22 | 224 | 224 | 219 | 222 | 37,000 |
| 2024/10/21 | 223 | 224 | 220 | 223 | 44,100 |
| 2024/10/18 | 223 | 224 | 223 | 224 | 4,900 |
| 2024/10/17 | 226 | 226 | 223 | 223 | 1,400 |
| 2024/10/16 | 225 | 225 | 224 | 224 | 18,300 |
| 2024/10/15 | 223 | 224 | 222 | 224 | 4,900 |
| 2024/10/11 | 221 | 226 | 221 | 226 | 40,700 |
| 2024/10/10 | 228 | 228 | 226 | 226 | 30,800 |
| 2024/10/09 | 228 | 228 | 223 | 228 | 37,700 |
| 2024/10/08 | 230 | 230 | 225 | 229 | 26,800 |
| 2024/10/07 | 229 | 230 | 229 | 229 | 16,200 |
| 2024/10/04 | 230 | 231 | 228 | 230 | 20,700 |
| 2024/10/03 | 230 | 230 | 228 | 229 | 34,800 |
| 2024/10/02 | 233 | 233 | 224 | 231 | 10,700 |
| 2024/10/01 | 230 | 231 | 230 | 231 | 33,600 |
| 2024/09/30 | 224 | 232 | 223 | 232 | 10,800 |
| 2024/09/27 | 232 | 232 | 226 | 230 | 8,300 |
| 2024/09/26 | 230 | 232 | 229 | 232 | 23,500 |
| 2024/09/25 | 229 | 232 | 229 | 231 | 7,600 |
| 2024/09/24 | 233 | 233 | 231 | 231 | 500 |
| 2024/09/20 | 235 | 235 | 232 | 233 | 35,300 |
| 2024/09/19 | 232 | 234 | 228 | 232 | 25,300 |
| 2024/09/18 | 233 | 233 | 233 | 233 | 1,900 |
| 2024/09/17 | 230 | 233 | 229 | 230 | 8,000 |
| 2024/09/13 | 231 | 234 | 227 | 230 | 32,600 |
| 2024/09/12 | 228 | 231 | 225 | 230 | 19,000 |
| 2024/09/11 | 230 | 231 | 224 | 229 | 35,600 |
| 2024/09/10 | 231 | 234 | 230 | 232 | 8,900 |
| 2024/09/09 | 232 | 262 | 229 | 233 | 150,800 |
| 2024/09/06 | 225 | 231 | 225 | 229 | 9,600 |
| 2024/09/05 | 226 | 229 | 223 | 229 | 40,700 |
| 2024/09/04 | 225 | 228 | 225 | 228 | 25,600 |
| 2024/09/03 | 225 | 229 | 224 | 228 | 9,700 |
| 2024/09/02 | 227 | 229 | 224 | 229 | 16,100 |
| 2024/08/30 | 227 | 228 | 226 | 228 | 23,700 |
| 2024/08/29 | 227 | 228 | 227 | 228 | 36,200 |
| 2024/08/28 | 227 | 228 | 227 | 228 | 17,900 |
| 2024/08/27 | 227 | 227 | 227 | 227 | 17,900 |
| 2024/08/26 | 229 | 229 | 227 | 227 | 33,200 |
| 2024/08/23 | 228 | 228 | 226 | 228 | 34,300 |
| 2024/08/22 | 228 | 229 | 224 | 228 | 36,100 |
| 2024/08/21 | 227 | 228 | 226 | 228 | 1,700 |
| 2024/08/20 | 227 | 228 | 227 | 227 | 3,000 |
| 2024/08/19 | 227 | 229 | 226 | 228 | 25,000 |
| 2024/08/16 | 227 | 230 | 226 | 229 | 25,800 |
| 2024/08/15 | 225 | 229 | 225 | 228 | 16,600 |
| 2024/08/14 | 224 | 227 | 219 | 225 | 35,300 |
| 2024/08/13 | 226 | 228 | 221 | 224 | 66,600 |
| 2024/08/09 | 233 | 233 | 219 | 230 | 25,100 |
| 2024/08/08 | 215 | 229 | 215 | 228 | 48,300 |
| 2024/08/07 | 210 | 228 | 210 | 227 | 82,200 |
| 2024/08/06 | 219 | 229 | 219 | 228 | 36,100 |
| 2024/08/05 | 221 | 230 | 201 | 227 | 113,800 |
| 2024/08/02 | 228 | 234 | 227 | 233 | 87,500 |
| 2024/08/01 | 235 | 236 | 233 | 234 | 7,200 |
| 2024/07/31 | 235 | 236 | 235 | 235 | 30,800 |
| 2024/07/30 | 236 | 236 | 234 | 236 | 41,900 |
| 2024/07/29 | 236 | 236 | 234 | 234 | 33,000 |
| 2024/07/26 | 235 | 235 | 233 | 233 | 3,300 |
| 2024/07/25 | 232 | 235 | 232 | 233 | 19,400 |
| 2024/07/24 | 235 | 236 | 234 | 234 | 3,300 |
| 2024/07/23 | 238 | 238 | 234 | 234 | 14,500 |
| 2024/07/22 | 236 | 237 | 234 | 237 | 20,500 |
| 2024/07/19 | 234 | 235 | 233 | 235 | 13,200 |
| 2024/07/18 | 234 | 234 | 232 | 233 | 21,800 |
| 2024/07/17 | 234 | 239 | 231 | 234 | 35,300 |
| 2024/07/16 | 234 | 235 | 234 | 235 | 5,800 |
| 2024/07/12 | 234 | 237 | 234 | 236 | 36,300 |
| 2024/07/11 | 235 | 239 | 235 | 239 | 35,600 |
| 2024/07/10 | 236 | 238 | 235 | 236 | 28,900 |
| 2024/07/09 | 238 | 238 | 236 | 236 | 30,500 |
| 2024/07/08 | 238 | 238 | 235 | 238 | 63,800 |
| 2024/07/05 | 235 | 238 | 235 | 236 | 11,400 |
| 2024/07/04 | 237 | 238 | 236 | 236 | 2,200 |
| 2024/07/03 | 239 | 239 | 236 | 236 | 6,500 |
| 2024/07/02 | 237 | 237 | 236 | 237 | 1,400 |
| 2024/07/01 | 239 | 239 | 236 | 236 | 8,500 |
| 2024/06/28 | 242 | 243 | 238 | 238 | 20,100 |
| 2024/06/27 | 241 | 242 | 241 | 242 | 15,100 |
| 2024/06/26 | 239 | 242 | 239 | 242 | 18,700 |
| 2024/06/25 | 240 | 240 | 238 | 239 | 33,500 |
| 2024/06/24 | 240 | 240 | 239 | 240 | 3,500 |
| 2024/06/21 | 243 | 243 | 243 | 243 | 33,000 |
| 2024/06/20 | 241 | 241 | 240 | 240 | 600 |
| 2024/06/19 | 244 | 244 | 241 | 241 | 700 |
| 2024/06/18 | 241 | 243 | 241 | 243 | 4,100 |
| 2024/06/17 | 245 | 245 | 243 | 243 | 800 |
| 2024/06/14 | 244 | 245 | 244 | 245 | 42,800 |
| 2024/06/13 | 245 | 246 | 245 | 246 | 1,300 |
| 2024/06/12 | 243 | 244 | 242 | 244 | 7,100 |
| 2024/06/11 | 241 | 242 | 241 | 241 | 6,900 |
| 2024/06/10 | 239 | 240 | 239 | 240 | 2,600 |
| 2024/06/07 | 239 | 239 | 237 | 238 | 1,200 |
| 2024/06/06 | 237 | 239 | 236 | 239 | 34,100 |
| 2024/06/05 | 240 | 240 | 237 | 237 | 2,000 |
| 2024/06/04 | 239 | 240 | 238 | 238 | 8,200 |
| 2024/06/03 | 239 | 240 | 238 | 239 | 21,200 |
| 2024/05/31 | 238 | 239 | 238 | 239 | 1,700 |
| 2024/05/30 | 239 | 240 | 237 | 238 | 2,100 |
| 2024/05/29 | 238 | 239 | 236 | 238 | 39,700 |
| 2024/05/28 | 237 | 238 | 237 | 237 | 25,800 |
| 2024/05/27 | 237 | 239 | 236 | 239 | 1,500 |
| 2024/05/24 | 237 | 240 | 237 | 239 | 61,600 |
| 2024/05/23 | 239 | 239 | 235 | 237 | 52,300 |
| 2024/05/22 | 238 | 240 | 238 | 239 | 6,600 |
| 2024/05/21 | 240 | 240 | 238 | 238 | 700 |
| 2024/05/20 | 242 | 242 | 239 | 239 | 3,700 |
| 2024/05/17 | 239 | 241 | 239 | 241 | 2,500 |
| 2024/05/16 | 239 | 242 | 238 | 238 | 8,300 |
| 2024/05/15 | 241 | 241 | 241 | 241 | 500 |
| 2024/05/14 | 243 | 243 | 240 | 241 | 1,200 |
| 2024/05/13 | 240 | 243 | 239 | 243 | 48,000 |
| 2024/05/10 | 240 | 241 | 239 | 241 | 1,800 |
| 2024/05/09 | 242 | 243 | 241 | 243 | 2,300 |
| 2024/05/08 | 243 | 243 | 241 | 242 | 3,000 |
| 2024/05/07 | 241 | 243 | 240 | 243 | 13,500 |
| 2024/05/02 | 241 | 244 | 241 | 241 | 1,200 |
| 2024/05/01 | 245 | 245 | 239 | 242 | 17,800 |
| 2024/04/30 | 245 | 246 | 245 | 246 | 1,400 |
| 2024/04/26 | 248 | 248 | 245 | 246 | 3,300 |
| 2024/04/25 | 242 | 248 | 242 | 246 | 32,600 |
| 2024/04/24 | 245 | 245 | 242 | 242 | 1,800 |
| 2024/04/23 | 242 | 247 | 240 | 245 | 15,900 |
| 2024/04/22 | 239 | 243 | 239 | 241 | 4,400 |
| 2024/04/19 | 244 | 244 | 237 | 240 | 30,700 |
| 2024/04/18 | 247 | 247 | 243 | 243 | 800 |
| 2024/04/17 | 247 | 247 | 242 | 245 | 4,600 |
| 2024/04/16 | 245 | 247 | 240 | 247 | 9,300 |
| 2024/04/15 | 244 | 247 | 244 | 245 | 500 |
| 2024/04/12 | 246 | 246 | 244 | 244 | 2,500 |
| 2024/04/11 | 245 | 245 | 245 | 245 | 300 |
| 2024/04/10 | 248 | 248 | 245 | 247 | 2,800 |
| 2024/04/09 | 242 | 246 | 242 | 245 | 5,200 |
| 2024/04/08 | 243 | 244 | 238 | 244 | 20,600 |
| 2024/04/05 | 244 | 245 | 241 | 243 | 4,300 |
| 2024/04/04 | 243 | 245 | 243 | 244 | 6,500 |
| 2024/04/03 | 243 | 245 | 243 | 244 | 12,800 |
| 2024/04/02 | 245 | 245 | 243 | 243 | 1,700 |
| 2024/04/01 | 245 | 246 | 245 | 245 | 2,200 |
| 2024/03/29 | 245 | 246 | 244 | 245 | 3,500 |
| 2024/03/28 | 246 | 249 | 244 | 248 | 4,900 |
| 2024/03/27 | 244 | 260 | 238 | 248 | 67,600 |
| 2024/03/26 | 244 | 244 | 242 | 242 | 6,500 |
| 2024/03/25 | 246 | 246 | 242 | 245 | 7,900 |
| 2024/03/22 | 245 | 246 | 244 | 246 | 4,500 |
| 2024/03/21 | 244 | 245 | 243 | 245 | 13,900 |
| 2024/03/19 | 246 | 247 | 244 | 247 | 4,000 |
| 2024/03/18 | 246 | 247 | 244 | 247 | 12,500 |
| 2024/03/15 | 247 | 247 | 243 | 244 | 8,400 |
| 2024/03/14 | 245 | 246 | 242 | 246 | 2,700 |
| 2024/03/13 | 244 | 245 | 243 | 244 | 4,000 |
| 2024/03/12 | 244 | 248 | 240 | 244 | 14,000 |
| 2024/03/11 | 248 | 248 | 243 | 243 | 11,300 |
| 2024/03/08 | 243 | 250 | 242 | 248 | 42,100 |
| 2024/03/07 | 248 | 248 | 243 | 243 | 8,400 |
| 2024/03/06 | 245 | 246 | 244 | 245 | 1,200 |
| 2024/03/05 | 245 | 247 | 245 | 245 | 9,700 |
| 2024/03/04 | 246 | 248 | 241 | 248 | 20,200 |
| 2024/03/01 | 249 | 249 | 245 | 246 | 27,600 |
| 2024/02/29 | 248 | 248 | 243 | 246 | 7,700 |
| 2024/02/28 | 245 | 246 | 243 | 246 | 3,400 |
| 2024/02/27 | 243 | 245 | 243 | 245 | 6,100 |
| 2024/02/26 | 243 | 245 | 243 | 243 | 32,900 |
| 2024/02/22 | 245 | 246 | 242 | 243 | 52,800 |
| 2024/02/21 | 242 | 247 | 242 | 247 | 44,500 |
| 2024/02/20 | 240 | 242 | 237 | 242 | 9,800 |
| 2024/02/19 | 238 | 241 | 237 | 241 | 15,300 |
| 2024/02/16 | 243 | 243 | 234 | 237 | 43,900 |
| 2024/02/15 | 246 | 246 | 242 | 243 | 14,400 |
| 2024/02/14 | 247 | 247 | 243 | 244 | 11,800 |
| 2024/02/13 | 244 | 247 | 242 | 243 | 30,900 |
| 2024/02/09 | 244 | 247 | 244 | 244 | 26,700 |
| 2024/02/08 | 245 | 249 | 243 | 248 | 53,400 |
| 2024/02/07 | 250 | 255 | 243 | 248 | 47,300 |
| 2024/02/06 | 253 | 257 | 253 | 254 | 13,200 |
| 2024/02/05 | 252 | 261 | 250 | 253 | 51,900 |
| 2024/02/02 | 249 | 253 | 247 | 250 | 7,300 |
| 2024/02/01 | 251 | 252 | 250 | 251 | 5,000 |
| 2024/01/31 | 252 | 254 | 249 | 249 | 7,500 |
| 2024/01/30 | 253 | 254 | 250 | 251 | 16,300 |
| 2024/01/29 | 254 | 254 | 251 | 253 | 5,700 |
| 2024/01/26 | 251 | 252 | 250 | 250 | 6,600 |
| 2024/01/25 | 254 | 255 | 250 | 250 | 17,100 |
| 2024/01/24 | 248 | 256 | 245 | 254 | 75,000 |
| 2024/01/23 | 256 | 257 | 248 | 250 | 27,200 |
| 2024/01/22 | 250 | 255 | 247 | 253 | 62,000 |
| 2024/01/19 | 246 | 249 | 244 | 247 | 29,600 |
| 2024/01/18 | 247 | 257 | 245 | 246 | 113,100 |
| 2024/01/17 | 249 | 249 | 243 | 244 | 80,800 |
| 2024/01/16 | 261 | 284 | 246 | 246 | 790,200 |
| 2024/01/15 | 263 | 268 | 255 | 255 | 242,800 |
| 2024/01/12 | 240 | 315 | 240 | 273 | 2,348,100 |
| 2024/01/11 | 236 | 238 | 236 | 238 | 20,500 |
| 2024/01/10 | 237 | 237 | 235 | 237 | 6,800 |
| 2024/01/09 | 239 | 239 | 237 | 238 | 55,900 |
| 2024/01/05 | 236 | 238 | 236 | 237 | 36,100 |
| 2024/01/04 | 240 | 240 | 236 | 236 | 30,400 |