6662 (株)ユビテック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-11-25 | 241 | 246 | 241 | 243 | 11,700 | 243 |
| 2022-11-24 | 241 | 243 | 241 | 243 | 8,600 | 243 |
| 2022-11-22 | 246 | 247 | 244 | 245 | 6,900 | 245 |
| 2022-11-21 | 246 | 247 | 245 | 245 | 13,700 | 245 |
| 2022-11-18 | 247 | 247 | 246 | 247 | 22,000 | 247 |
| 2022-11-17 | 245 | 247 | 245 | 247 | 14,300 | 247 |
| 2022-11-16 | 245 | 247 | 244 | 247 | 3,800 | 247 |
| 2022-11-15 | 247 | 247 | 244 | 247 | 18,600 | 247 |
| 2022-11-14 | 244 | 247 | 244 | 244 | 31,600 | 244 |
| 2022-11-11 | 241 | 244 | 240 | 244 | 17,000 | 244 |
| 2022-11-10 | 242 | 243 | 241 | 243 | 19,200 | 243 |
| 2022-11-09 | 243 | 244 | 242 | 244 | 11,400 | 244 |
| 2022-11-08 | 244 | 244 | 240 | 243 | 38,000 | 243 |
| 2022-11-07 | 247 | 247 | 242 | 244 | 30,800 | 244 |
| 2022-11-04 | 251 | 251 | 248 | 248 | 15,200 | 248 |
| 2022-11-02 | 250 | 252 | 248 | 249 | 14,900 | 249 |
| 2022-11-01 | 251 | 252 | 249 | 252 | 1,800 | 252 |
| 2022-10-31 | 250 | 250 | 249 | 250 | 11,600 | 250 |
| 2022-10-28 | 249 | 249 | 247 | 249 | 500 | 249 |
| 2022-10-27 | 249 | 249 | 249 | 249 | 1,500 | 249 |
| 2022-10-26 | 248 | 249 | 246 | 249 | 14,200 | 249 |
| 2022-10-25 | 249 | 249 | 247 | 249 | 18,400 | 249 |
| 2022-10-24 | 249 | 250 | 247 | 247 | 12,400 | 247 |
| 2022-10-21 | 249 | 250 | 249 | 250 | 500 | 250 |
| 2022-10-20 | 251 | 251 | 250 | 250 | 700 | 250 |
| 2022-10-19 | 253 | 253 | 250 | 250 | 900 | 250 |
| 2022-10-18 | 250 | 253 | 249 | 253 | 1,100 | 253 |
| 2022-10-17 | 250 | 250 | 249 | 250 | 3,600 | 250 |
| 2022-10-14 | 250 | 250 | 246 | 250 | 11,000 | 250 |
| 2022-10-13 | 248 | 260 | 248 | 250 | 25,700 | 250 |
| 2022-10-12 | 250 | 250 | 243 | 248 | 6,700 | 248 |
| 2022-10-11 | 243 | 253 | 243 | 248 | 9,000 | 248 |
| 2022-10-07 | 246 | 250 | 244 | 247 | 9,600 | 247 |
| 2022-10-06 | 248 | 252 | 246 | 249 | 6,800 | 249 |
| 2022-10-05 | 252 | 252 | 248 | 248 | 700 | 248 |
| 2022-10-04 | 250 | 251 | 245 | 250 | 1,600 | 250 |
| 2022-10-03 | 248 | 248 | 243 | 247 | 4,500 | 247 |
| 2022-09-30 | 250 | 250 | 242 | 249 | 22,900 | 249 |
| 2022-09-29 | 252 | 252 | 247 | 250 | 6,800 | 250 |
| 2022-09-28 | 247 | 249 | 244 | 249 | 35,900 | 249 |
| 2022-09-27 | 260 | 269 | 245 | 248 | 115,200 | 248 |
| 2022-09-26 | 246 | 247 | 244 | 246 | 7,300 | 246 |
| 2022-09-22 | 248 | 251 | 245 | 251 | 6,400 | 251 |
| 2022-09-21 | 250 | 252 | 248 | 250 | 3,700 | 250 |
| 2022-09-20 | 251 | 251 | 245 | 248 | 14,600 | 248 |
| 2022-09-16 | 255 | 255 | 247 | 249 | 25,100 | 249 |
| 2022-09-15 | 251 | 253 | 251 | 252 | 40,100 | 252 |
| 2022-09-14 | 251 | 251 | 243 | 251 | 3,700 | 251 |
| 2022-09-13 | 252 | 252 | 242 | 251 | 17,500 | 251 |
| 2022-09-12 | 254 | 254 | 249 | 251 | 9,200 | 251 |
| 2022-09-09 | 253 | 255 | 251 | 252 | 3,500 | 252 |
| 2022-09-08 | 259 | 259 | 252 | 252 | 4,500 | 252 |
| 2022-09-07 | 259 | 259 | 254 | 255 | 19,000 | 255 |
| 2022-09-06 | 255 | 259 | 254 | 259 | 20,500 | 259 |
| 2022-09-05 | 250 | 255 | 250 | 255 | 26,900 | 255 |
| 2022-09-02 | 254 | 257 | 251 | 251 | 41,900 | 251 |
| 2022-09-01 | 249 | 255 | 249 | 255 | 21,900 | 255 |
| 2022-08-31 | 253 | 255 | 250 | 250 | 9,200 | 250 |
| 2022-08-30 | 253 | 262 | 248 | 253 | 52,800 | 253 |
| 2022-08-29 | 247 | 248 | 243 | 245 | 11,300 | 245 |
| 2022-08-26 | 247 | 251 | 245 | 248 | 45,200 | 248 |
| 2022-08-25 | 249 | 251 | 245 | 247 | 36,400 | 247 |
| 2022-08-24 | 247 | 261 | 245 | 249 | 60,300 | 249 |
| 2022-08-23 | 244 | 249 | 241 | 247 | 22,300 | 247 |
| 2022-08-22 | 244 | 244 | 241 | 243 | 2,000 | 243 |
| 2022-08-19 | 245 | 245 | 242 | 242 | 5,600 | 242 |
| 2022-08-18 | 241 | 245 | 239 | 245 | 19,200 | 245 |
| 2022-08-17 | 242 | 242 | 239 | 241 | 7,900 | 241 |
| 2022-08-16 | 241 | 241 | 241 | 241 | 5,400 | 241 |
| 2022-08-15 | 242 | 242 | 241 | 241 | 14,300 | 241 |
| 2022-08-12 | 244 | 244 | 241 | 241 | 3,300 | 241 |
| 2022-08-10 | 241 | 243 | 238 | 241 | 3,900 | 241 |
| 2022-08-09 | 239 | 241 | 236 | 241 | 29,000 | 241 |
| 2022-08-08 | 241 | 244 | 240 | 241 | 29,600 | 241 |
| 2022-08-05 | 242 | 250 | 242 | 250 | 12,700 | 250 |
| 2022-08-04 | 246 | 246 | 242 | 242 | 53,200 | 242 |
| 2022-08-03 | 243 | 246 | 240 | 246 | 36,300 | 246 |
| 2022-08-02 | 243 | 243 | 239 | 242 | 26,700 | 242 |
| 2022-08-01 | 242 | 243 | 237 | 239 | 27,900 | 239 |
| 2022-07-29 | 243 | 248 | 242 | 243 | 20,400 | 243 |
| 2022-07-28 | 241 | 277 | 241 | 243 | 444,900 | 243 |
| 2022-07-27 | 239 | 239 | 239 | 239 | 6,500 | 239 |
| 2022-07-26 | 239 | 241 | 239 | 239 | 11,300 | 239 |
| 2022-07-25 | 244 | 246 | 240 | 240 | 14,900 | 240 |
| 2022-07-22 | 246 | 246 | 244 | 244 | 41,200 | 244 |
| 2022-07-21 | 246 | 247 | 245 | 245 | 56,100 | 245 |
| 2022-07-20 | 246 | 248 | 245 | 246 | 15,500 | 246 |
| 2022-07-19 | 244 | 247 | 243 | 246 | 39,100 | 246 |
| 2022-07-15 | 243 | 243 | 240 | 242 | 15,800 | 242 |
| 2022-07-14 | 244 | 244 | 241 | 243 | 22,400 | 243 |
| 2022-07-13 | 244 | 244 | 243 | 244 | 8,300 | 244 |
| 2022-07-12 | 240 | 244 | 240 | 244 | 89,600 | 244 |
| 2022-07-11 | 240 | 245 | 240 | 245 | 24,300 | 245 |
| 2022-07-08 | 243 | 243 | 233 | 240 | 11,400 | 240 |
| 2022-07-07 | 243 | 245 | 241 | 241 | 23,900 | 241 |
| 2022-07-06 | 244 | 245 | 242 | 245 | 3,100 | 245 |
| 2022-07-05 | 240 | 245 | 240 | 244 | 24,600 | 244 |
| 2022-07-04 | 241 | 244 | 240 | 244 | 2,200 | 244 |
| 2022-07-01 | 241 | 245 | 241 | 244 | 26,900 | 244 |
| 2022-06-30 | 242 | 243 | 240 | 241 | 52,200 | 241 |
| 2022-06-29 | 240 | 240 | 238 | 239 | 1,200 | 239 |
| 2022-06-28 | 237 | 245 | 236 | 240 | 12,500 | 240 |
| 2022-06-27 | 240 | 240 | 235 | 237 | 24,100 | 237 |
| 2022-06-24 | 240 | 245 | 238 | 240 | 7,800 | 240 |
| 2022-06-23 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2022-06-22 | 240 | 243 | 240 | 242 | 2,900 | 242 |
| 2022-06-21 | 245 | 246 | 240 | 241 | 45,500 | 241 |
| 2022-06-20 | 237 | 240 | 234 | 239 | 39,400 | 239 |
| 2022-06-17 | 237 | 237 | 235 | 235 | 2,900 | 235 |
| 2022-06-16 | 237 | 238 | 237 | 238 | 6,100 | 238 |
| 2022-06-15 | 239 | 239 | 238 | 239 | 10,900 | 239 |
| 2022-06-14 | 238 | 239 | 238 | 239 | 9,300 | 239 |
| 2022-06-13 | 238 | 238 | 237 | 238 | 15,700 | 238 |
| 2022-06-10 | 241 | 241 | 239 | 240 | 500 | 240 |
| 2022-06-09 | 240 | 241 | 239 | 241 | 9,400 | 241 |
| 2022-06-08 | 239 | 241 | 239 | 240 | 4,800 | 240 |
| 2022-06-07 | 239 | 239 | 237 | 239 | 600 | 239 |
| 2022-06-06 | 236 | 239 | 236 | 239 | 2,400 | 239 |
| 2022-06-03 | 239 | 242 | 236 | 237 | 19,900 | 237 |
| 2022-06-02 | 238 | 239 | 233 | 239 | 7,400 | 239 |
| 2022-06-01 | 237 | 240 | 236 | 239 | 3,900 | 239 |
| 2022-05-31 | 238 | 240 | 237 | 240 | 14,800 | 240 |
| 2022-05-30 | 240 | 240 | 236 | 239 | 16,600 | 239 |
| 2022-05-27 | 236 | 240 | 236 | 238 | 5,900 | 238 |
| 2022-05-26 | 240 | 240 | 239 | 240 | 21,600 | 240 |
| 2022-05-25 | 237 | 240 | 237 | 240 | 2,000 | 240 |
| 2022-05-24 | 239 | 239 | 237 | 239 | 1,700 | 239 |
| 2022-05-23 | 237 | 239 | 235 | 239 | 37,300 | 239 |
| 2022-05-20 | 231 | 237 | 231 | 237 | 9,200 | 237 |
| 2022-05-19 | 231 | 234 | 230 | 234 | 27,900 | 234 |
| 2022-05-18 | 233 | 233 | 231 | 233 | 3,100 | 233 |
| 2022-05-17 | 237 | 237 | 232 | 232 | 28,600 | 232 |
| 2022-05-16 | 234 | 237 | 234 | 237 | 4,200 | 237 |
| 2022-05-13 | 233 | 237 | 230 | 237 | 12,400 | 237 |
| 2022-05-12 | 237 | 237 | 230 | 234 | 6,000 | 234 |
| 2022-05-11 | 232 | 238 | 232 | 238 | 25,700 | 238 |
| 2022-05-10 | 236 | 237 | 230 | 235 | 7,400 | 235 |
| 2022-05-09 | 227 | 238 | 227 | 238 | 19,300 | 238 |
| 2022-05-06 | 227 | 235 | 226 | 232 | 8,400 | 232 |
| 2022-05-02 | 220 | 227 | 220 | 227 | 11,000 | 227 |
| 2022-04-28 | 227 | 227 | 223 | 227 | 5,100 | 227 |
| 2022-04-27 | 228 | 230 | 222 | 230 | 7,600 | 230 |
| 2022-04-26 | 231 | 231 | 227 | 231 | 2,700 | 231 |
| 2022-04-25 | 225 | 228 | 225 | 228 | 7,400 | 228 |
| 2022-04-22 | 235 | 235 | 232 | 232 | 5,100 | 232 |
| 2022-04-21 | 236 | 236 | 232 | 235 | 5,300 | 235 |
| 2022-04-20 | 234 | 236 | 232 | 236 | 7,100 | 236 |
| 2022-04-19 | 233 | 234 | 231 | 234 | 6,100 | 234 |
| 2022-04-18 | 229 | 233 | 229 | 233 | 4,400 | 233 |
| 2022-04-15 | 232 | 232 | 232 | 232 | 900 | 232 |
| 2022-04-14 | 233 | 234 | 229 | 232 | 5,900 | 232 |
| 2022-04-13 | 230 | 232 | 229 | 231 | 16,100 | 231 |
| 2022-04-12 | 233 | 233 | 229 | 229 | 6,700 | 229 |
| 2022-04-11 | 234 | 234 | 231 | 233 | 800 | 233 |
| 2022-04-08 | 235 | 235 | 232 | 233 | 1,500 | 233 |
| 2022-04-07 | 240 | 240 | 231 | 232 | 21,000 | 232 |
| 2022-04-06 | 234 | 242 | 234 | 242 | 10,400 | 242 |
| 2022-04-05 | 240 | 240 | 238 | 240 | 34,600 | 240 |
| 2022-04-04 | 236 | 241 | 236 | 241 | 2,300 | 241 |
| 2022-04-01 | 239 | 241 | 237 | 241 | 6,400 | 241 |
| 2022-03-31 | 237 | 241 | 232 | 241 | 6,700 | 241 |
| 2022-03-30 | 228 | 240 | 225 | 240 | 23,700 | 240 |
| 2022-03-29 | 234 | 235 | 231 | 234 | 33,000 | 234 |
| 2022-03-28 | 236 | 236 | 232 | 234 | 3,000 | 234 |
| 2022-03-25 | 233 | 236 | 233 | 234 | 3,300 | 234 |
| 2022-03-24 | 233 | 234 | 231 | 233 | 1,800 | 233 |
| 2022-03-23 | 234 | 235 | 233 | 233 | 18,200 | 233 |
| 2022-03-22 | 235 | 235 | 230 | 234 | 75,200 | 234 |
| 2022-03-18 | 234 | 237 | 232 | 232 | 23,800 | 232 |
| 2022-03-17 | 228 | 234 | 228 | 234 | 55,900 | 234 |
| 2022-03-16 | 226 | 228 | 225 | 228 | 2,000 | 228 |
| 2022-03-15 | 225 | 226 | 225 | 225 | 11,100 | 225 |
| 2022-03-14 | 228 | 228 | 226 | 227 | 20,100 | 227 |
| 2022-03-11 | 227 | 228 | 225 | 228 | 11,800 | 228 |
| 2022-03-10 | 224 | 227 | 222 | 227 | 2,800 | 227 |
| 2022-03-09 | 227 | 228 | 225 | 228 | 2,400 | 228 |
| 2022-03-08 | 222 | 227 | 222 | 227 | 6,700 | 227 |
| 2022-03-07 | 229 | 229 | 221 | 227 | 8,100 | 227 |
| 2022-03-04 | 227 | 228 | 227 | 228 | 900 | 228 |
| 2022-03-03 | 230 | 230 | 228 | 230 | 2,400 | 230 |
| 2022-03-02 | 229 | 229 | 225 | 228 | 4,800 | 228 |
| 2022-03-01 | 223 | 231 | 222 | 226 | 21,500 | 226 |
| 2022-02-28 | 227 | 227 | 227 | 227 | 7,400 | 227 |
| 2022-02-25 | 222 | 227 | 222 | 227 | 2,400 | 227 |
| 2022-02-24 | 222 | 226 | 218 | 226 | 17,500 | 226 |
| 2022-02-22 | 222 | 226 | 222 | 226 | 7,700 | 226 |
| 2022-02-21 | 222 | 225 | 222 | 224 | 7,400 | 224 |
| 2022-02-18 | 225 | 227 | 224 | 225 | 18,100 | 225 |
| 2022-02-17 | 228 | 228 | 226 | 227 | 10,100 | 227 |
| 2022-02-16 | 231 | 231 | 226 | 228 | 12,200 | 228 |
| 2022-02-15 | 230 | 230 | 226 | 227 | 43,700 | 227 |
| 2022-02-14 | 230 | 230 | 229 | 230 | 34,000 | 230 |
| 2022-02-10 | 227 | 230 | 226 | 230 | 2,400 | 230 |
| 2022-02-09 | 225 | 228 | 222 | 227 | 3,400 | 227 |
| 2022-02-08 | 226 | 228 | 223 | 228 | 9,600 | 228 |
| 2022-02-07 | 228 | 231 | 226 | 231 | 8,400 | 231 |
| 2022-02-04 | 231 | 233 | 226 | 233 | 9,300 | 233 |
| 2022-02-03 | 229 | 231 | 227 | 231 | 57,700 | 231 |
| 2022-02-02 | 230 | 230 | 225 | 229 | 28,100 | 229 |
| 2022-02-01 | 230 | 230 | 227 | 230 | 6,300 | 230 |
| 2022-01-31 | 226 | 233 | 226 | 230 | 8,500 | 230 |
| 2022-01-28 | 225 | 228 | 225 | 226 | 13,400 | 226 |
| 2022-01-27 | 230 | 230 | 227 | 228 | 55,600 | 228 |
| 2022-01-26 | 228 | 230 | 227 | 230 | 31,700 | 230 |
| 2022-01-25 | 228 | 232 | 228 | 231 | 28,700 | 231 |
| 2022-01-24 | 228 | 230 | 226 | 228 | 34,600 | 228 |
| 2022-01-21 | 231 | 234 | 229 | 233 | 67,700 | 233 |
| 2022-01-20 | 234 | 236 | 233 | 234 | 38,000 | 234 |
| 2022-01-19 | 235 | 238 | 232 | 234 | 24,900 | 234 |
| 2022-01-18 | 235 | 237 | 234 | 235 | 3,000 | 235 |
| 2022-01-17 | 238 | 238 | 235 | 235 | 22,600 | 235 |
| 2022-01-14 | 238 | 238 | 234 | 238 | 19,700 | 238 |
| 2022-01-13 | 238 | 240 | 235 | 238 | 19,400 | 238 |
| 2022-01-12 | 239 | 239 | 236 | 238 | 14,000 | 238 |
| 2022-01-11 | 243 | 243 | 237 | 239 | 2,500 | 239 |
| 2022-01-07 | 240 | 242 | 236 | 241 | 6,600 | 241 |
| 2022-01-06 | 239 | 241 | 238 | 240 | 36,400 | 240 |
| 2022-01-05 | 238 | 245 | 238 | 242 | 26,100 | 242 |
| 2022-01-04 | 241 | 241 | 236 | 239 | 15,300 | 239 |
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