6662 (株)ユビテック の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 249 | 250 | 243 | 246 | 22,300 | 246 |
| 2023-06-07 | 250 | 250 | 242 | 246 | 25,300 | 246 |
| 2023-06-06 | 252 | 263 | 246 | 247 | 55,400 | 247 |
| 2023-06-05 | 251 | 257 | 248 | 248 | 42,700 | 248 |
| 2023-06-02 | 261 | 261 | 248 | 254 | 52,200 | 254 |
| 2023-06-01 | 274 | 284 | 252 | 263 | 460,200 | 263 |
| 2023-05-31 | 235 | 304 | 230 | 258 | 1,014,800 | 258 |
| 2023-05-30 | 229 | 243 | 226 | 239 | 41,400 | 239 |
| 2023-05-29 | 231 | 231 | 229 | 230 | 11,900 | 230 |
| 2023-05-26 | 233 | 233 | 231 | 231 | 12,300 | 231 |
| 2023-05-25 | 232 | 235 | 229 | 235 | 27,500 | 235 |
| 2023-05-24 | 229 | 234 | 228 | 233 | 12,500 | 233 |
| 2023-05-23 | 231 | 233 | 229 | 231 | 36,000 | 231 |
| 2023-05-22 | 234 | 236 | 232 | 233 | 9,700 | 233 |
| 2023-05-19 | 234 | 236 | 232 | 235 | 21,800 | 235 |
| 2023-05-18 | 232 | 233 | 230 | 232 | 19,500 | 232 |
| 2023-05-17 | 232 | 234 | 230 | 234 | 11,500 | 234 |
| 2023-05-16 | 229 | 232 | 227 | 230 | 37,100 | 230 |
| 2023-05-15 | 232 | 233 | 223 | 229 | 43,100 | 229 |
| 2023-05-12 | 238 | 238 | 232 | 232 | 27,600 | 232 |
| 2023-05-11 | 236 | 242 | 230 | 230 | 64,400 | 230 |
| 2023-05-10 | 235 | 239 | 234 | 238 | 35,800 | 238 |
| 2023-05-09 | 234 | 239 | 234 | 235 | 68,900 | 235 |
| 2023-05-08 | 245 | 245 | 230 | 234 | 108,200 | 234 |
| 2023-05-02 | 245 | 246 | 242 | 242 | 13,600 | 242 |
| 2023-05-01 | 254 | 254 | 247 | 248 | 22,900 | 248 |
| 2023-04-28 | 255 | 263 | 247 | 254 | 25,500 | 254 |
| 2023-04-27 | 248 | 267 | 242 | 255 | 143,600 | 255 |
| 2023-04-26 | 253 | 256 | 249 | 249 | 14,100 | 249 |
| 2023-04-25 | 252 | 256 | 251 | 254 | 3,700 | 254 |
| 2023-04-24 | 252 | 259 | 250 | 251 | 12,200 | 251 |
| 2023-04-21 | 266 | 276 | 253 | 254 | 79,800 | 254 |
| 2023-04-20 | 279 | 289 | 269 | 269 | 82,200 | 269 |
| 2023-04-19 | 259 | 278 | 258 | 271 | 71,200 | 271 |
| 2023-04-18 | 279 | 281 | 259 | 259 | 141,300 | 259 |
| 2023-04-17 | 290 | 305 | 272 | 279 | 474,700 | 279 |
| 2023-04-14 | 259 | 300 | 252 | 286 | 489,200 | 286 |
| 2023-04-13 | 248 | 300 | 244 | 268 | 833,500 | 268 |
| 2023-04-12 | 230 | 260 | 229 | 248 | 49,800 | 248 |
| 2023-04-11 | 228 | 228 | 226 | 228 | 13,900 | 228 |
| 2023-04-10 | 226 | 230 | 220 | 228 | 37,000 | 228 |
| 2023-04-07 | 232 | 232 | 230 | 231 | 12,900 | 231 |
| 2023-04-06 | 239 | 239 | 231 | 231 | 16,300 | 231 |
| 2023-04-05 | 235 | 236 | 234 | 236 | 700 | 236 |
| 2023-04-04 | 234 | 235 | 234 | 234 | 400 | 234 |
| 2023-04-03 | 235 | 236 | 234 | 235 | 9,100 | 235 |
| 2023-03-31 | 235 | 235 | 234 | 235 | 700 | 235 |
| 2023-03-30 | 234 | 235 | 234 | 235 | 700 | 235 |
| 2023-03-29 | 236 | 236 | 234 | 235 | 1,500 | 235 |
| 2023-03-28 | 236 | 237 | 235 | 235 | 1,900 | 235 |
| 2023-03-27 | 236 | 237 | 235 | 235 | 8,400 | 235 |
| 2023-03-24 | 237 | 237 | 235 | 236 | 7,400 | 236 |
| 2023-03-23 | 235 | 236 | 235 | 236 | 4,700 | 236 |
| 2023-03-22 | 239 | 240 | 238 | 239 | 8,100 | 239 |
| 2023-03-20 | 240 | 240 | 231 | 239 | 34,200 | 239 |
| 2023-03-17 | 242 | 242 | 237 | 240 | 1,500 | 240 |
| 2023-03-16 | 236 | 239 | 236 | 237 | 12,700 | 237 |
| 2023-03-15 | 241 | 242 | 239 | 240 | 6,700 | 240 |
| 2023-03-14 | 240 | 240 | 238 | 240 | 13,700 | 240 |
| 2023-03-13 | 240 | 240 | 239 | 240 | 2,300 | 240 |
| 2023-03-10 | 239 | 241 | 239 | 239 | 7,300 | 239 |
| 2023-03-09 | 240 | 241 | 238 | 240 | 15,000 | 240 |
| 2023-03-08 | 243 | 243 | 239 | 241 | 4,600 | 241 |
| 2023-03-07 | 241 | 242 | 241 | 241 | 2,700 | 241 |
| 2023-03-06 | 240 | 242 | 238 | 242 | 15,100 | 242 |
| 2023-03-03 | 242 | 242 | 242 | 242 | 200 | 242 |
| 2023-03-02 | 240 | 243 | 240 | 242 | 10,200 | 242 |
| 2023-03-01 | 240 | 242 | 240 | 241 | 700 | 241 |
| 2023-02-28 | 239 | 243 | 239 | 241 | 5,100 | 241 |
| 2023-02-27 | 245 | 245 | 237 | 239 | 14,300 | 239 |
| 2023-02-24 | 247 | 247 | 244 | 244 | 31,700 | 244 |
| 2023-02-22 | 247 | 247 | 244 | 245 | 1,600 | 245 |
| 2023-02-21 | 244 | 245 | 243 | 245 | 70,500 | 245 |
| 2023-02-20 | 244 | 246 | 244 | 244 | 40,300 | 244 |
| 2023-02-17 | 244 | 246 | 244 | 246 | 19,700 | 246 |
| 2023-02-16 | 247 | 247 | 244 | 244 | 33,500 | 244 |
| 2023-02-15 | 247 | 247 | 244 | 244 | 800 | 244 |
| 2023-02-14 | 244 | 245 | 243 | 245 | 700 | 245 |
| 2023-02-13 | 247 | 247 | 244 | 244 | 14,400 | 244 |
| 2023-02-10 | 243 | 245 | 243 | 245 | 3,200 | 245 |
| 2023-02-09 | 242 | 246 | 242 | 246 | 44,300 | 246 |
| 2023-02-08 | 243 | 243 | 242 | 242 | 2,500 | 242 |
| 2023-02-07 | 243 | 245 | 242 | 243 | 14,500 | 243 |
| 2023-02-06 | 242 | 245 | 240 | 243 | 7,700 | 243 |
| 2023-02-03 | 246 | 248 | 244 | 248 | 40,500 | 248 |
| 2023-02-02 | 245 | 246 | 243 | 246 | 8,500 | 246 |
| 2023-02-01 | 246 | 247 | 245 | 246 | 4,300 | 246 |
| 2023-01-31 | 246 | 246 | 245 | 246 | 1,700 | 246 |
| 2023-01-30 | 246 | 247 | 246 | 246 | 4,000 | 246 |
| 2023-01-27 | 245 | 248 | 245 | 246 | 9,400 | 246 |
| 2023-01-26 | 248 | 248 | 245 | 245 | 34,900 | 245 |
| 2023-01-25 | 246 | 246 | 244 | 246 | 42,600 | 246 |
| 2023-01-24 | 247 | 247 | 244 | 246 | 22,000 | 246 |
| 2023-01-23 | 247 | 248 | 247 | 247 | 25,300 | 247 |
| 2023-01-20 | 247 | 247 | 246 | 246 | 4,900 | 246 |
| 2023-01-19 | 248 | 249 | 248 | 249 | 1,900 | 249 |
| 2023-01-18 | 247 | 248 | 244 | 248 | 1,800 | 248 |
| 2023-01-17 | 245 | 247 | 243 | 246 | 3,800 | 246 |
| 2023-01-16 | 248 | 248 | 244 | 247 | 26,900 | 247 |
| 2023-01-13 | 246 | 248 | 243 | 246 | 10,600 | 246 |
| 2023-01-12 | 245 | 247 | 244 | 246 | 46,000 | 246 |
| 2023-01-11 | 244 | 245 | 243 | 244 | 39,600 | 244 |
| 2023-01-10 | 244 | 245 | 238 | 243 | 63,000 | 243 |
| 2023-01-06 | 243 | 244 | 243 | 244 | 35,300 | 244 |
| 2023-01-05 | 237 | 244 | 237 | 243 | 24,500 | 243 |
| 2023-01-04 | 242 | 247 | 236 | 244 | 14,900 | 244 |
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
