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
2022-11-2524124624124311,700243
2022-11-242412432412438,600243
2022-11-222462472442456,900245
2022-11-2124624724524513,700245
2022-11-1824724724624722,000247
2022-11-1724524724524714,300247
2022-11-162452472442473,800247
2022-11-1524724724424718,600247
2022-11-1424424724424431,600244
2022-11-1124124424024417,000244
2022-11-1024224324124319,200243
2022-11-0924324424224411,400244
2022-11-0824424424024338,000243
2022-11-0724724724224430,800244
2022-11-0425125124824815,200248
2022-11-0225025224824914,900249
2022-11-012512522492521,800252
2022-10-3125025024925011,600250
2022-10-28249249247249500249
2022-10-272492492492491,500249
2022-10-2624824924624914,200249
2022-10-2524924924724918,400249
2022-10-2424925024724712,400247
2022-10-21249250249250500250
2022-10-20251251250250700250
2022-10-19253253250250900250
2022-10-182502532492531,100253
2022-10-172502502492503,600250
2022-10-1425025024625011,000250
2022-10-1324826024825025,700250
2022-10-122502502432486,700248
2022-10-112432532432489,000248
2022-10-072462502442479,600247
2022-10-062482522462496,800249
2022-10-05252252248248700248
2022-10-042502512452501,600250
2022-10-032482482432474,500247
2022-09-3025025024224922,900249
2022-09-292522522472506,800250
2022-09-2824724924424935,900249
2022-09-27260269245248115,200248
2022-09-262462472442467,300246
2022-09-222482512452516,400251
2022-09-212502522482503,700250
2022-09-2025125124524814,600248
2022-09-1625525524724925,100249
2022-09-1525125325125240,100252
2022-09-142512512432513,700251
2022-09-1325225224225117,500251
2022-09-122542542492519,200251
2022-09-092532552512523,500252
2022-09-082592592522524,500252
2022-09-0725925925425519,000255
2022-09-0625525925425920,500259
2022-09-0525025525025526,900255
2022-09-0225425725125141,900251
2022-09-0124925524925521,900255
2022-08-312532552502509,200250
2022-08-3025326224825352,800253
2022-08-2924724824324511,300245
2022-08-2624725124524845,200248
2022-08-2524925124524736,400247
2022-08-2424726124524960,300249
2022-08-2324424924124722,300247
2022-08-222442442412432,000243
2022-08-192452452422425,600242
2022-08-1824124523924519,200245
2022-08-172422422392417,900241
2022-08-162412412412415,400241
2022-08-1524224224124114,300241
2022-08-122442442412413,300241
2022-08-102412432382413,900241
2022-08-0923924123624129,000241
2022-08-0824124424024129,600241
2022-08-0524225024225012,700250
2022-08-0424624624224253,200242
2022-08-0324324624024636,300246
2022-08-0224324323924226,700242
2022-08-0124224323723927,900239
2022-07-2924324824224320,400243
2022-07-28241277241243444,900243
2022-07-272392392392396,500239
2022-07-2623924123923911,300239
2022-07-2524424624024014,900240
2022-07-2224624624424441,200244
2022-07-2124624724524556,100245
2022-07-2024624824524615,500246
2022-07-1924424724324639,100246
2022-07-1524324324024215,800242
2022-07-1424424424124322,400243
2022-07-132442442432448,300244
2022-07-1224024424024489,600244
2022-07-1124024524024524,300245
2022-07-0824324323324011,400240
2022-07-0724324524124123,900241
2022-07-062442452422453,100245
2022-07-0524024524024424,600244
2022-07-042412442402442,200244
2022-07-0124124524124426,900244
2022-06-3024224324024152,200241
2022-06-292402402382391,200239
2022-06-2823724523624012,500240
2022-06-2724024023523724,100237
2022-06-242402452382407,800240
2022-06-232422422402403,000240
2022-06-222402432402422,900242
2022-06-2124524624024145,500241
2022-06-2023724023423939,400239
2022-06-172372372352352,900235
2022-06-162372382372386,100238
2022-06-1523923923823910,900239
2022-06-142382392382399,300239
2022-06-1323823823723815,700238
2022-06-10241241239240500240
2022-06-092402412392419,400241
2022-06-082392412392404,800240
2022-06-07239239237239600239
2022-06-062362392362392,400239
2022-06-0323924223623719,900237
2022-06-022382392332397,400239
2022-06-012372402362393,900239
2022-05-3123824023724014,800240
2022-05-3024024023623916,600239
2022-05-272362402362385,900238
2022-05-2624024023924021,600240
2022-05-252372402372402,000240
2022-05-242392392372391,700239
2022-05-2323723923523937,300239
2022-05-202312372312379,200237
2022-05-1923123423023427,900234
2022-05-182332332312333,100233
2022-05-1723723723223228,600232
2022-05-162342372342374,200237
2022-05-1323323723023712,400237
2022-05-122372372302346,000234
2022-05-1123223823223825,700238
2022-05-102362372302357,400235
2022-05-0922723822723819,300238
2022-05-062272352262328,400232
2022-05-0222022722022711,000227
2022-04-282272272232275,100227
2022-04-272282302222307,600230
2022-04-262312312272312,700231
2022-04-252252282252287,400228
2022-04-222352352322325,100232
2022-04-212362362322355,300235
2022-04-202342362322367,100236
2022-04-192332342312346,100234
2022-04-182292332292334,400233
2022-04-15232232232232900232
2022-04-142332342292325,900232
2022-04-1323023222923116,100231
2022-04-122332332292296,700229
2022-04-11234234231233800233
2022-04-082352352322331,500233
2022-04-0724024023123221,000232
2022-04-0623424223424210,400242
2022-04-0524024023824034,600240
2022-04-042362412362412,300241
2022-04-012392412372416,400241
2022-03-312372412322416,700241
2022-03-3022824022524023,700240
2022-03-2923423523123433,000234
2022-03-282362362322343,000234
2022-03-252332362332343,300234
2022-03-242332342312331,800233
2022-03-2323423523323318,200233
2022-03-2223523523023475,200234
2022-03-1823423723223223,800232
2022-03-1722823422823455,900234
2022-03-162262282252282,000228
2022-03-1522522622522511,100225
2022-03-1422822822622720,100227
2022-03-1122722822522811,800228
2022-03-102242272222272,800227
2022-03-092272282252282,400228
2022-03-082222272222276,700227
2022-03-072292292212278,100227
2022-03-04227228227228900228
2022-03-032302302282302,400230
2022-03-022292292252284,800228
2022-03-0122323122222621,500226
2022-02-282272272272277,400227
2022-02-252222272222272,400227
2022-02-2422222621822617,500226
2022-02-222222262222267,700226
2022-02-212222252222247,400224
2022-02-1822522722422518,100225
2022-02-1722822822622710,100227
2022-02-1623123122622812,200228
2022-02-1523023022622743,700227
2022-02-1423023022923034,000230
2022-02-102272302262302,400230
2022-02-092252282222273,400227
2022-02-082262282232289,600228
2022-02-072282312262318,400231
2022-02-042312332262339,300233
2022-02-0322923122723157,700231
2022-02-0223023022522928,100229
2022-02-012302302272306,300230
2022-01-312262332262308,500230
2022-01-2822522822522613,400226
2022-01-2723023022722855,600228
2022-01-2622823022723031,700230
2022-01-2522823222823128,700231
2022-01-2422823022622834,600228
2022-01-2123123422923367,700233
2022-01-2023423623323438,000234
2022-01-1923523823223424,900234
2022-01-182352372342353,000235
2022-01-1723823823523522,600235
2022-01-1423823823423819,700238
2022-01-1323824023523819,400238
2022-01-1223923923623814,000238
2022-01-112432432372392,500239
2022-01-072402422362416,600241
2022-01-0623924123824036,400240
2022-01-0523824523824226,100242
2022-01-0424124123623915,300239

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