6662 (株)ユビテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 231 | 231 | 229 | 230 | 9,700 | 230 |
| 2024-11-20 | 232 | 232 | 232 | 232 | 200 | 232 |
| 2024-11-19 | 232 | 233 | 232 | 233 | 6,900 | 233 |
| 2024-11-18 | 229 | 230 | 229 | 230 | 5,900 | 230 |
| 2024-11-15 | 230 | 230 | 228 | 229 | 25,900 | 229 |
| 2024-11-14 | 227 | 229 | 227 | 229 | 22,400 | 229 |
| 2024-11-13 | 231 | 231 | 226 | 229 | 9,300 | 229 |
| 2024-11-12 | 230 | 230 | 230 | 230 | 19,700 | 230 |
| 2024-11-11 | 229 | 232 | 227 | 228 | 8,700 | 228 |
| 2024-11-08 | 230 | 248 | 230 | 236 | 38,600 | 236 |
| 2024-11-07 | 228 | 229 | 227 | 229 | 17,700 | 229 |
| 2024-11-06 | 228 | 229 | 226 | 228 | 5,000 | 228 |
| 2024-11-05 | 221 | 226 | 221 | 226 | 40,000 | 226 |
| 2024-11-01 | 222 | 222 | 222 | 222 | 36,200 | 222 |
| 2024-10-31 | 221 | 221 | 221 | 221 | 26,700 | 221 |
| 2024-10-30 | 218 | 221 | 218 | 221 | 22,400 | 221 |
| 2024-10-29 | 222 | 222 | 221 | 221 | 27,000 | 221 |
| 2024-10-28 | 220 | 221 | 220 | 221 | 11,800 | 221 |
| 2024-10-25 | 219 | 220 | 218 | 220 | 75,800 | 220 |
| 2024-10-24 | 217 | 218 | 212 | 217 | 69,800 | 217 |
| 2024-10-23 | 221 | 222 | 217 | 222 | 33,800 | 222 |
| 2024-10-22 | 224 | 224 | 219 | 222 | 37,000 | 222 |
| 2024-10-21 | 223 | 224 | 220 | 223 | 44,100 | 223 |
| 2024-10-18 | 223 | 224 | 223 | 224 | 4,900 | 224 |
| 2024-10-17 | 226 | 226 | 223 | 223 | 1,400 | 223 |
| 2024-10-16 | 225 | 225 | 224 | 224 | 18,300 | 224 |
| 2024-10-15 | 223 | 224 | 222 | 224 | 4,900 | 224 |
| 2024-10-11 | 221 | 226 | 221 | 226 | 40,700 | 226 |
| 2024-10-10 | 228 | 228 | 226 | 226 | 30,800 | 226 |
| 2024-10-09 | 228 | 228 | 223 | 228 | 37,700 | 228 |
| 2024-10-08 | 230 | 230 | 225 | 229 | 26,800 | 229 |
| 2024-10-07 | 229 | 230 | 229 | 229 | 16,200 | 229 |
| 2024-10-04 | 230 | 231 | 228 | 230 | 20,700 | 230 |
| 2024-10-03 | 230 | 230 | 228 | 229 | 34,800 | 229 |
| 2024-10-02 | 233 | 233 | 224 | 231 | 10,700 | 231 |
| 2024-10-01 | 230 | 231 | 230 | 231 | 33,600 | 231 |
| 2024-09-30 | 224 | 232 | 223 | 232 | 10,800 | 232 |
| 2024-09-27 | 232 | 232 | 226 | 230 | 8,300 | 230 |
| 2024-09-26 | 230 | 232 | 229 | 232 | 23,500 | 232 |
| 2024-09-25 | 229 | 232 | 229 | 231 | 7,600 | 231 |
| 2024-09-24 | 233 | 233 | 231 | 231 | 500 | 231 |
| 2024-09-20 | 235 | 235 | 232 | 233 | 35,300 | 233 |
| 2024-09-19 | 232 | 234 | 228 | 232 | 25,300 | 232 |
| 2024-09-18 | 233 | 233 | 233 | 233 | 1,900 | 233 |
| 2024-09-17 | 230 | 233 | 229 | 230 | 8,000 | 230 |
| 2024-09-13 | 231 | 234 | 227 | 230 | 32,600 | 230 |
| 2024-09-12 | 228 | 231 | 225 | 230 | 19,000 | 230 |
| 2024-09-11 | 230 | 231 | 224 | 229 | 35,600 | 229 |
| 2024-09-10 | 231 | 234 | 230 | 232 | 8,900 | 232 |
| 2024-09-09 | 232 | 262 | 229 | 233 | 150,800 | 233 |
| 2024-09-06 | 225 | 231 | 225 | 229 | 9,600 | 229 |
| 2024-09-05 | 226 | 229 | 223 | 229 | 40,700 | 229 |
| 2024-09-04 | 225 | 228 | 225 | 228 | 25,600 | 228 |
| 2024-09-03 | 225 | 229 | 224 | 228 | 9,700 | 228 |
| 2024-09-02 | 227 | 229 | 224 | 229 | 16,100 | 229 |
| 2024-08-30 | 227 | 228 | 226 | 228 | 23,700 | 228 |
| 2024-08-29 | 227 | 228 | 227 | 228 | 36,200 | 228 |
| 2024-08-28 | 227 | 228 | 227 | 228 | 17,900 | 228 |
| 2024-08-27 | 227 | 227 | 227 | 227 | 17,900 | 227 |
| 2024-08-26 | 229 | 229 | 227 | 227 | 33,200 | 227 |
| 2024-08-23 | 228 | 228 | 226 | 228 | 34,300 | 228 |
| 2024-08-22 | 228 | 229 | 224 | 228 | 36,100 | 228 |
| 2024-08-21 | 227 | 228 | 226 | 228 | 1,700 | 228 |
| 2024-08-20 | 227 | 228 | 227 | 227 | 3,000 | 227 |
| 2024-08-19 | 227 | 229 | 226 | 228 | 25,000 | 228 |
| 2024-08-16 | 227 | 230 | 226 | 229 | 25,800 | 229 |
| 2024-08-15 | 225 | 229 | 225 | 228 | 16,600 | 228 |
| 2024-08-14 | 224 | 227 | 219 | 225 | 35,300 | 225 |
| 2024-08-13 | 226 | 228 | 221 | 224 | 66,600 | 224 |
| 2024-08-09 | 233 | 233 | 219 | 230 | 25,100 | 230 |
| 2024-08-08 | 215 | 229 | 215 | 228 | 48,300 | 228 |
| 2024-08-07 | 210 | 228 | 210 | 227 | 82,200 | 227 |
| 2024-08-06 | 219 | 229 | 219 | 228 | 36,100 | 228 |
| 2024-08-05 | 221 | 230 | 201 | 227 | 113,800 | 227 |
| 2024-08-02 | 228 | 234 | 227 | 233 | 87,500 | 233 |
| 2024-08-01 | 235 | 236 | 233 | 234 | 7,200 | 234 |
| 2024-07-31 | 235 | 236 | 235 | 235 | 30,800 | 235 |
| 2024-07-30 | 236 | 236 | 234 | 236 | 41,900 | 236 |
| 2024-07-29 | 236 | 236 | 234 | 234 | 33,000 | 234 |
| 2024-07-26 | 235 | 235 | 233 | 233 | 3,300 | 233 |
| 2024-07-25 | 232 | 235 | 232 | 233 | 19,400 | 233 |
| 2024-07-24 | 235 | 236 | 234 | 234 | 3,300 | 234 |
| 2024-07-23 | 238 | 238 | 234 | 234 | 14,500 | 234 |
| 2024-07-22 | 236 | 237 | 234 | 237 | 20,500 | 237 |
| 2024-07-19 | 234 | 235 | 233 | 235 | 13,200 | 235 |
| 2024-07-18 | 234 | 234 | 232 | 233 | 21,800 | 233 |
| 2024-07-17 | 234 | 239 | 231 | 234 | 35,300 | 234 |
| 2024-07-16 | 234 | 235 | 234 | 235 | 5,800 | 235 |
| 2024-07-12 | 234 | 237 | 234 | 236 | 36,300 | 236 |
| 2024-07-11 | 235 | 239 | 235 | 239 | 35,600 | 239 |
| 2024-07-10 | 236 | 238 | 235 | 236 | 28,900 | 236 |
| 2024-07-09 | 238 | 238 | 236 | 236 | 30,500 | 236 |
| 2024-07-08 | 238 | 238 | 235 | 238 | 63,800 | 238 |
| 2024-07-05 | 235 | 238 | 235 | 236 | 11,400 | 236 |
| 2024-07-04 | 237 | 238 | 236 | 236 | 2,200 | 236 |
| 2024-07-03 | 239 | 239 | 236 | 236 | 6,500 | 236 |
| 2024-07-02 | 237 | 237 | 236 | 237 | 1,400 | 237 |
| 2024-07-01 | 239 | 239 | 236 | 236 | 8,500 | 236 |
| 2024-06-28 | 242 | 243 | 238 | 238 | 20,100 | 238 |
| 2024-06-27 | 241 | 242 | 241 | 242 | 15,100 | 242 |
| 2024-06-26 | 239 | 242 | 239 | 242 | 18,700 | 242 |
| 2024-06-25 | 240 | 240 | 238 | 239 | 33,500 | 239 |
| 2024-06-24 | 240 | 240 | 239 | 240 | 3,500 | 240 |
| 2024-06-21 | 243 | 243 | 243 | 243 | 33,000 | 243 |
| 2024-06-20 | 241 | 241 | 240 | 240 | 600 | 240 |
| 2024-06-19 | 244 | 244 | 241 | 241 | 700 | 241 |
| 2024-06-18 | 241 | 243 | 241 | 243 | 4,100 | 243 |
| 2024-06-17 | 245 | 245 | 243 | 243 | 800 | 243 |
| 2024-06-14 | 244 | 245 | 244 | 245 | 42,800 | 245 |
| 2024-06-13 | 245 | 246 | 245 | 246 | 1,300 | 246 |
| 2024-06-12 | 243 | 244 | 242 | 244 | 7,100 | 244 |
| 2024-06-11 | 241 | 242 | 241 | 241 | 6,900 | 241 |
| 2024-06-10 | 239 | 240 | 239 | 240 | 2,600 | 240 |
| 2024-06-07 | 239 | 239 | 237 | 238 | 1,200 | 238 |
| 2024-06-06 | 237 | 239 | 236 | 239 | 34,100 | 239 |
| 2024-06-05 | 240 | 240 | 237 | 237 | 2,000 | 237 |
| 2024-06-04 | 239 | 240 | 238 | 238 | 8,200 | 238 |
| 2024-06-03 | 239 | 240 | 238 | 239 | 21,200 | 239 |
| 2024-05-31 | 238 | 239 | 238 | 239 | 1,700 | 239 |
| 2024-05-30 | 239 | 240 | 237 | 238 | 2,100 | 238 |
| 2024-05-29 | 238 | 239 | 236 | 238 | 39,700 | 238 |
| 2024-05-28 | 237 | 238 | 237 | 237 | 25,800 | 237 |
| 2024-05-27 | 237 | 239 | 236 | 239 | 1,500 | 239 |
| 2024-05-24 | 237 | 240 | 237 | 239 | 61,600 | 239 |
| 2024-05-23 | 239 | 239 | 235 | 237 | 52,300 | 237 |
| 2024-05-22 | 238 | 240 | 238 | 239 | 6,600 | 239 |
| 2024-05-21 | 240 | 240 | 238 | 238 | 700 | 238 |
| 2024-05-20 | 242 | 242 | 239 | 239 | 3,700 | 239 |
| 2024-05-17 | 239 | 241 | 239 | 241 | 2,500 | 241 |
| 2024-05-16 | 239 | 242 | 238 | 238 | 8,300 | 238 |
| 2024-05-15 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2024-05-14 | 243 | 243 | 240 | 241 | 1,200 | 241 |
| 2024-05-13 | 240 | 243 | 239 | 243 | 48,000 | 243 |
| 2024-05-10 | 240 | 241 | 239 | 241 | 1,800 | 241 |
| 2024-05-09 | 242 | 243 | 241 | 243 | 2,300 | 243 |
| 2024-05-08 | 243 | 243 | 241 | 242 | 3,000 | 242 |
| 2024-05-07 | 241 | 243 | 240 | 243 | 13,500 | 243 |
| 2024-05-02 | 241 | 244 | 241 | 241 | 1,200 | 241 |
| 2024-05-01 | 245 | 245 | 239 | 242 | 17,800 | 242 |
| 2024-04-30 | 245 | 246 | 245 | 246 | 1,400 | 246 |
| 2024-04-26 | 248 | 248 | 245 | 246 | 3,300 | 246 |
| 2024-04-25 | 242 | 248 | 242 | 246 | 32,600 | 246 |
| 2024-04-24 | 245 | 245 | 242 | 242 | 1,800 | 242 |
| 2024-04-23 | 242 | 247 | 240 | 245 | 15,900 | 245 |
| 2024-04-22 | 239 | 243 | 239 | 241 | 4,400 | 241 |
| 2024-04-19 | 244 | 244 | 237 | 240 | 30,700 | 240 |
| 2024-04-18 | 247 | 247 | 243 | 243 | 800 | 243 |
| 2024-04-17 | 247 | 247 | 242 | 245 | 4,600 | 245 |
| 2024-04-16 | 245 | 247 | 240 | 247 | 9,300 | 247 |
| 2024-04-15 | 244 | 247 | 244 | 245 | 500 | 245 |
| 2024-04-12 | 246 | 246 | 244 | 244 | 2,500 | 244 |
| 2024-04-11 | 245 | 245 | 245 | 245 | 300 | 245 |
| 2024-04-10 | 248 | 248 | 245 | 247 | 2,800 | 247 |
| 2024-04-09 | 242 | 246 | 242 | 245 | 5,200 | 245 |
| 2024-04-08 | 243 | 244 | 238 | 244 | 20,600 | 244 |
| 2024-04-05 | 244 | 245 | 241 | 243 | 4,300 | 243 |
| 2024-04-04 | 243 | 245 | 243 | 244 | 6,500 | 244 |
| 2024-04-03 | 243 | 245 | 243 | 244 | 12,800 | 244 |
| 2024-04-02 | 245 | 245 | 243 | 243 | 1,700 | 243 |
| 2024-04-01 | 245 | 246 | 245 | 245 | 2,200 | 245 |
| 2024-03-29 | 245 | 246 | 244 | 245 | 3,500 | 245 |
| 2024-03-28 | 246 | 249 | 244 | 248 | 4,900 | 248 |
| 2024-03-27 | 244 | 260 | 238 | 248 | 67,600 | 248 |
| 2024-03-26 | 244 | 244 | 242 | 242 | 6,500 | 242 |
| 2024-03-25 | 246 | 246 | 242 | 245 | 7,900 | 245 |
| 2024-03-22 | 245 | 246 | 244 | 246 | 4,500 | 246 |
| 2024-03-21 | 244 | 245 | 243 | 245 | 13,900 | 245 |
| 2024-03-19 | 246 | 247 | 244 | 247 | 4,000 | 247 |
| 2024-03-18 | 246 | 247 | 244 | 247 | 12,500 | 247 |
| 2024-03-15 | 247 | 247 | 243 | 244 | 8,400 | 244 |
| 2024-03-14 | 245 | 246 | 242 | 246 | 2,700 | 246 |
| 2024-03-13 | 244 | 245 | 243 | 244 | 4,000 | 244 |
| 2024-03-12 | 244 | 248 | 240 | 244 | 14,000 | 244 |
| 2024-03-11 | 248 | 248 | 243 | 243 | 11,300 | 243 |
| 2024-03-08 | 243 | 250 | 242 | 248 | 42,100 | 248 |
| 2024-03-07 | 248 | 248 | 243 | 243 | 8,400 | 243 |
| 2024-03-06 | 245 | 246 | 244 | 245 | 1,200 | 245 |
| 2024-03-05 | 245 | 247 | 245 | 245 | 9,700 | 245 |
| 2024-03-04 | 246 | 248 | 241 | 248 | 20,200 | 248 |
| 2024-03-01 | 249 | 249 | 245 | 246 | 27,600 | 246 |
| 2024-02-29 | 248 | 248 | 243 | 246 | 7,700 | 246 |
| 2024-02-28 | 245 | 246 | 243 | 246 | 3,400 | 246 |
| 2024-02-27 | 243 | 245 | 243 | 245 | 6,100 | 245 |
| 2024-02-26 | 243 | 245 | 243 | 243 | 32,900 | 243 |
| 2024-02-22 | 245 | 246 | 242 | 243 | 52,800 | 243 |
| 2024-02-21 | 242 | 247 | 242 | 247 | 44,500 | 247 |
| 2024-02-20 | 240 | 242 | 237 | 242 | 9,800 | 242 |
| 2024-02-19 | 238 | 241 | 237 | 241 | 15,300 | 241 |
| 2024-02-16 | 243 | 243 | 234 | 237 | 43,900 | 237 |
| 2024-02-15 | 246 | 246 | 242 | 243 | 14,400 | 243 |
| 2024-02-14 | 247 | 247 | 243 | 244 | 11,800 | 244 |
| 2024-02-13 | 244 | 247 | 242 | 243 | 30,900 | 243 |
| 2024-02-09 | 244 | 247 | 244 | 244 | 26,700 | 244 |
| 2024-02-08 | 245 | 249 | 243 | 248 | 53,400 | 248 |
| 2024-02-07 | 250 | 255 | 243 | 248 | 47,300 | 248 |
| 2024-02-06 | 253 | 257 | 253 | 254 | 13,200 | 254 |
| 2024-02-05 | 252 | 261 | 250 | 253 | 51,900 | 253 |
| 2024-02-02 | 249 | 253 | 247 | 250 | 7,300 | 250 |
| 2024-02-01 | 251 | 252 | 250 | 251 | 5,000 | 251 |
| 2024-01-31 | 252 | 254 | 249 | 249 | 7,500 | 249 |
| 2024-01-30 | 253 | 254 | 250 | 251 | 16,300 | 251 |
| 2024-01-29 | 254 | 254 | 251 | 253 | 5,700 | 253 |
| 2024-01-26 | 251 | 252 | 250 | 250 | 6,600 | 250 |
| 2024-01-25 | 254 | 255 | 250 | 250 | 17,100 | 250 |
| 2024-01-24 | 248 | 256 | 245 | 254 | 75,000 | 254 |
| 2024-01-23 | 256 | 257 | 248 | 250 | 27,200 | 250 |
| 2024-01-22 | 250 | 255 | 247 | 253 | 62,000 | 253 |
| 2024-01-19 | 246 | 249 | 244 | 247 | 29,600 | 247 |
| 2024-01-18 | 247 | 257 | 245 | 246 | 113,100 | 246 |
| 2024-01-17 | 249 | 249 | 243 | 244 | 80,800 | 244 |
| 2024-01-16 | 261 | 284 | 246 | 246 | 790,200 | 246 |
| 2024-01-15 | 263 | 268 | 255 | 255 | 242,800 | 255 |
| 2024-01-12 | 240 | 315 | 240 | 273 | 2,348,100 | 273 |
| 2024-01-11 | 236 | 238 | 236 | 238 | 20,500 | 238 |
| 2024-01-10 | 237 | 237 | 235 | 237 | 6,800 | 237 |
| 2024-01-09 | 239 | 239 | 237 | 238 | 55,900 | 238 |
| 2024-01-05 | 236 | 238 | 236 | 237 | 36,100 | 237 |
| 2024-01-04 | 240 | 240 | 236 | 236 | 30,400 | 236 |
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
