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
2024-06-20241241240240600240
2024-06-19244244241241700241
2024-06-182412432412434,100243
2024-06-17245245243243800243
2024-06-1424424524424542,800245
2024-06-132452462452461,300246
2024-06-122432442422447,100244
2024-06-112412422412416,900241
2024-06-102392402392402,600240
2024-06-072392392372381,200238
2024-06-0623723923623934,100239
2024-06-052402402372372,000237
2024-06-042392402382388,200238
2024-06-0323924023823921,200239
2024-05-312382392382391,700239
2024-05-302392402372382,100238
2024-05-2923823923623839,700238
2024-05-2823723823723725,800237
2024-05-272372392362391,500239
2024-05-2423724023723961,600239
2024-05-2323923923523752,300237
2024-05-222382402382396,600239
2024-05-21240240238238700238
2024-05-202422422392393,700239
2024-05-172392412392412,500241
2024-05-162392422382388,300238
2024-05-15241241241241500241
2024-05-142432432402411,200241
2024-05-1324024323924348,000243
2024-05-102402412392411,800241
2024-05-092422432412432,300243
2024-05-082432432412423,000242
2024-05-0724124324024313,500243
2024-05-022412442412411,200241
2024-05-0124524523924217,800242
2024-04-302452462452461,400246
2024-04-262482482452463,300246
2024-04-2524224824224632,600246
2024-04-242452452422421,800242
2024-04-2324224724024515,900245
2024-04-222392432392414,400241
2024-04-1924424423724030,700240
2024-04-18247247243243800243
2024-04-172472472422454,600245
2024-04-162452472402479,300247
2024-04-15244247244245500245
2024-04-122462462442442,500244
2024-04-11245245245245300245
2024-04-102482482452472,800247
2024-04-092422462422455,200245
2024-04-0824324423824420,600244
2024-04-052442452412434,300243
2024-04-042432452432446,500244
2024-04-0324324524324412,800244
2024-04-022452452432431,700243
2024-04-012452462452452,200245
2024-03-292452462442453,500245
2024-03-282462492442484,900248
2024-03-2724426023824867,600248
2024-03-262442442422426,500242
2024-03-252462462422457,900245
2024-03-222452462442464,500246
2024-03-2124424524324513,900245
2024-03-192462472442474,000247
2024-03-1824624724424712,500247
2024-03-152472472432448,400244
2024-03-142452462422462,700246
2024-03-132442452432444,000244
2024-03-1224424824024414,000244
2024-03-1124824824324311,300243
2024-03-0824325024224842,100248
2024-03-072482482432438,400243
2024-03-062452462442451,200245
2024-03-052452472452459,700245
2024-03-0424624824124820,200248
2024-03-0124924924524627,600246
2024-02-292482482432467,700246
2024-02-282452462432463,400246
2024-02-272432452432456,100245
2024-02-2624324524324332,900243
2024-02-2224524624224352,800243
2024-02-2124224724224744,500247
2024-02-202402422372429,800242
2024-02-1923824123724115,300241
2024-02-1624324323423743,900237
2024-02-1524624624224314,400243
2024-02-1424724724324411,800244
2024-02-1324424724224330,900243
2024-02-0924424724424426,700244
2024-02-0824524924324853,400248
2024-02-0725025524324847,300248
2024-02-0625325725325413,200254
2024-02-0525226125025351,900253
2024-02-022492532472507,300250
2024-02-012512522502515,000251
2024-01-312522542492497,500249
2024-01-3025325425025116,300251
2024-01-292542542512535,700253
2024-01-262512522502506,600250
2024-01-2525425525025017,100250
2024-01-2424825624525475,000254
2024-01-2325625724825027,200250
2024-01-2225025524725362,000253
2024-01-1924624924424729,600247
2024-01-18247257245246113,100246
2024-01-1724924924324480,800244
2024-01-16261284246246790,200246
2024-01-15263268255255242,800255
2024-01-122403152402732,348,100273
2024-01-1123623823623820,500238
2024-01-102372372352376,800237
2024-01-0923923923723855,900238
2024-01-0523623823623736,100237
2024-01-0424024023623630,400236

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