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
2024-02-282452462432463,400246
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