6662 (株)ユビテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 217 | 222 | 217 | 222 | 2,800 | 222 |
| 2025-04-02 | 220 | 221 | 219 | 221 | 6,000 | 221 |
| 2025-04-01 | 225 | 227 | 217 | 217 | 11,900 | 217 |
| 2025-03-31 | 223 | 228 | 223 | 228 | 5,800 | 228 |
| 2025-03-28 | 220 | 226 | 220 | 223 | 20,000 | 223 |
| 2025-03-27 | 222 | 256 | 219 | 220 | 1,460,900 | 220 |
| 2025-03-26 | 223 | 225 | 222 | 223 | 29,400 | 223 |
| 2025-03-25 | 223 | 230 | 223 | 224 | 6,000 | 224 |
| 2025-03-24 | 230 | 230 | 224 | 224 | 2,900 | 224 |
| 2025-03-21 | 225 | 225 | 223 | 225 | 36,000 | 225 |
| 2025-03-19 | 221 | 224 | 220 | 223 | 35,400 | 223 |
| 2025-03-18 | 222 | 222 | 220 | 220 | 29,800 | 220 |
| 2025-03-17 | 222 | 222 | 220 | 221 | 19,600 | 221 |
| 2025-03-14 | 223 | 223 | 221 | 222 | 3,600 | 222 |
| 2025-03-13 | 224 | 224 | 222 | 222 | 700 | 222 |
| 2025-03-12 | 220 | 224 | 219 | 224 | 21,100 | 224 |
| 2025-03-11 | 220 | 220 | 220 | 220 | 28,800 | 220 |
| 2025-03-10 | 222 | 222 | 220 | 221 | 27,200 | 221 |
| 2025-03-07 | 221 | 222 | 221 | 222 | 23,000 | 222 |
| 2025-03-06 | 222 | 223 | 222 | 223 | 31,900 | 223 |
| 2025-03-05 | 221 | 221 | 221 | 221 | 21,000 | 221 |
| 2025-03-04 | 223 | 223 | 221 | 221 | 5,200 | 221 |
| 2025-03-03 | 221 | 221 | 221 | 221 | 4,700 | 221 |
| 2025-02-28 | 220 | 220 | 218 | 220 | 38,800 | 220 |
| 2025-02-27 | 220 | 222 | 220 | 220 | 700 | 220 |
| 2025-02-26 | 220 | 223 | 220 | 221 | 28,200 | 221 |
| 2025-02-25 | 222 | 222 | 220 | 221 | 8,700 | 221 |
| 2025-02-21 | 222 | 223 | 220 | 220 | 3,900 | 220 |
| 2025-02-20 | 226 | 229 | 223 | 223 | 1,900 | 223 |
| 2025-02-19 | 227 | 227 | 225 | 225 | 5,600 | 225 |
| 2025-02-18 | 225 | 227 | 223 | 227 | 17,700 | 227 |
| 2025-02-17 | 223 | 226 | 222 | 226 | 17,300 | 226 |
| 2025-02-14 | 222 | 227 | 222 | 223 | 25,700 | 223 |
| 2025-02-13 | 221 | 222 | 221 | 222 | 26,500 | 222 |
| 2025-02-12 | 221 | 221 | 219 | 221 | 3,400 | 221 |
| 2025-02-10 | 229 | 229 | 218 | 221 | 38,700 | 221 |
| 2025-02-07 | 226 | 233 | 226 | 233 | 20,100 | 233 |
| 2025-02-06 | 229 | 229 | 227 | 227 | 3,600 | 227 |
| 2025-02-05 | 226 | 228 | 226 | 227 | 34,300 | 227 |
| 2025-02-04 | 224 | 226 | 222 | 226 | 900 | 226 |
| 2025-02-03 | 223 | 224 | 221 | 224 | 1,300 | 224 |
| 2025-01-31 | 224 | 225 | 224 | 224 | 36,200 | 224 |
| 2025-01-30 | 225 | 225 | 224 | 224 | 800 | 224 |
| 2025-01-29 | 225 | 227 | 225 | 227 | 800 | 227 |
| 2025-01-28 | 223 | 225 | 223 | 224 | 700 | 224 |
| 2025-01-27 | 227 | 227 | 223 | 225 | 2,500 | 225 |
| 2025-01-24 | 224 | 226 | 224 | 226 | 32,200 | 226 |
| 2025-01-23 | 222 | 223 | 221 | 223 | 6,800 | 223 |
| 2025-01-22 | 223 | 223 | 223 | 223 | 27,100 | 223 |
| 2025-01-21 | 223 | 223 | 223 | 223 | 100 | 223 |
| 2025-01-20 | 222 | 223 | 222 | 222 | 1,100 | 222 |
| 2025-01-17 | 224 | 224 | 222 | 222 | 27,700 | 222 |
| 2025-01-16 | 223 | 224 | 223 | 224 | 24,400 | 224 |
| 2025-01-15 | 223 | 227 | 222 | 222 | 9,400 | 222 |
| 2025-01-14 | 221 | 224 | 221 | 224 | 600 | 224 |
| 2025-01-10 | 219 | 223 | 217 | 223 | 3,500 | 223 |
| 2025-01-09 | 222 | 222 | 219 | 219 | 2,700 | 219 |
| 2025-01-08 | 220 | 222 | 220 | 222 | 3,200 | 222 |
| 2025-01-07 | 224 | 224 | 220 | 222 | 1,800 | 222 |
| 2025-01-06 | 217 | 223 | 217 | 223 | 29,400 | 223 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株