6662 (株)ユビテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2226627226626721,800267
2021-10-2127027226727016,600270
2021-10-2027827827027121,100271
2021-10-1927727927227549,800275
2021-10-1827227826827770,300277
2021-10-1526726926426830,900268
2021-10-14272299265265497,100265
2021-10-13260288257266109,500266
2021-10-1226227125726239,000262
2021-10-112642642582585,100258
2021-10-0826026025825910,100259
2021-10-0726026225925910,500259
2021-10-0626326326026217,400262
2021-10-0526226525426522,800265
2021-10-0426426425926218,300262
2021-10-0126826826326512,400265
2021-09-3027027026226829,500268
2021-09-29278280262271107,700271
2021-09-28256306255276537,200276
2021-09-2726026025525621,200256
2021-09-2425625925525632,200256
2021-09-2225425725325540,000255
2021-09-2125526025225674,500256
2021-09-17266279262263187,800263
2021-09-162513292512691,758,500269
2021-09-1525225525025113,200251
2021-09-142552562532538,600253
2021-09-1325826125425414,100254
2021-09-1026126225826023,600260
2021-09-092612632602617,400261
2021-09-0826426526026018,300260
2021-09-072702702652676,200267
2021-09-0626828226726837,600268
2021-09-0327827826626859,800268
2021-09-02254285250265140,900265
2021-09-0124425324225320,200253
2021-08-312432442412444,700244
2021-08-302432472432435,500243
2021-08-2723824523824371,300243
2021-08-2624024123924017,100240
2021-08-2524024223924117,400241
2021-08-2424624624224314,400243
2021-08-2324724824424519,400245
2021-08-2023925123924977,300249
2021-08-19234261233239111,700239
2021-08-1823123622723620,500236
2021-08-1724324822923484,100234
2021-08-1626126724724996,600249
2021-08-1328228527828525,700285
2021-08-12283283281282800282
2021-08-112832842792796,600279
2021-08-102802832792832,400283
2021-08-062872872812821,900282
2021-08-052832872792876,600287
2021-08-0428828828028432,500284
2021-08-0329029128728923,600289
2021-08-022902932902914,500291
2021-07-3029329528529223,000292
2021-07-292882902872902,200290
2021-07-2829029628628732,700287
2021-07-272892902872887,200288
2021-07-262892892862872,600287
2021-07-2128628728528626,200286
2021-07-2028428628028625,300286
2021-07-1928729328629029,300290
2021-07-162842862832859,800285
2021-07-152882892852855,600285
2021-07-142872902872884,300288
2021-07-132922922872887,700288
2021-07-1228829028428734,200287
2021-07-0928628828428725,100287
2021-07-0829229429029032,200290
2021-07-072982992972985,400298
2021-07-0630030629830021,700300
2021-07-0529630829630818,600308
2021-07-0229830129029733,800297
2021-07-0130230229630034,300300
2021-06-30313313296304102,200304
2021-06-29300316294315327,500315
2021-06-282963402912921,028,000292
2021-06-252832912812918,600291
2021-06-2428528828428711,700287
2021-06-232882882832854,700285
2021-06-22286288285285900285
2021-06-2128728928128222,700282
2021-06-1829329628928912,800289
2021-06-172922972912928,600292
2021-06-1630030029229225,000292
2021-06-153003002952999,700299
2021-06-1429730029529912,100299
2021-06-112942962912966,500296
2021-06-102922932912924,100292
2021-06-0928929328828914,500289
2021-06-082892902872874,200287
2021-06-0728929328829020,000290
2021-06-0429030828528873,800288
2021-06-0328428928428913,400289
2021-06-0228228628228514,400285
2021-06-012812822812823,100282
2021-05-3128028428028024,900280
2021-05-282792862792849,300284
2021-05-272832842812811,800281
2021-05-262832842812848,000284
2021-05-252862882832844,700284
2021-05-242852862822866,300286
2021-05-212832862832857,800285
2021-05-202812822812822,200282
2021-05-192812822782825,700282
2021-05-1827328227328215,000282
2021-05-1728428427227314,700273
2021-05-1427928427728411,200284
2021-05-1327128027027938,500279
2021-05-122732772732757,400275
2021-05-1127827927127637,500276
2021-05-1028628627628137,500281
2021-05-0729529528228642,800286
2021-05-0629529828929128,700291
2021-04-3030030028529243,600292
2021-04-2830230329629922,800299
2021-04-2729330329130262,500302
2021-04-2629629829029427,200294
2021-04-2328429928429382,300293
2021-04-2228228728228717,300287
2021-04-2128528928128247,700282
2021-04-2028429028128832,400288
2021-04-1928128327928131,300281
2021-04-1627928627828434,400284
2021-04-1528128427828121,600281
2021-04-1429129128228223,400282
2021-04-1328329028228718,500287
2021-04-1228428627628228,800282
2021-04-0928228427928123,800281
2021-04-082862862822827,700282
2021-04-0727928327828311,800283
2021-04-0629229227828037,600280
2021-04-0529029529029122,400291
2021-04-0228729228529130,300291
2021-04-0128128828128629,100286
2021-03-3127928527428340,200283
2021-03-3028228628128332,000283
2021-03-2928428828028118,100281
2021-03-2628228527928218,400282
2021-03-2528128227528024,800280
2021-03-2429229227628466,400284
2021-03-2329130128629066,900290
2021-03-22294315291292206,500292
2021-03-19292295286293102,200293
2021-03-18294301289300187,700300
2021-03-172783332772982,120,400298
2021-03-1627527827127125,300271
2021-03-1527027927027541,700275
2021-03-1227327326827028,300270
2021-03-1127327527127415,100274
2021-03-1027727727127325,800273
2021-03-0926828726527782,800277
2021-03-0826626926426411,500264
2021-03-0526326725826634,400266
2021-03-0427627626926929,400269
2021-03-0327127326927119,100271
2021-03-0227728027027543,900275
2021-03-0125827725827060,100270
2021-02-2626026625625948,600259
2021-02-2527627726726730,800267
2021-02-2428528527127569,100275
2021-02-2228528828128561,300285
2021-02-19293294273279139,000279
2021-02-18300303283291495,300291
2021-02-17260273254271353,700271
2021-02-1625025024224421,100244
2021-02-1525425424725017,200250
2021-02-1224725524625440,500254
2021-02-1024324824124720,400247
2021-02-0924424424024378,900243
2021-02-0824825124424559,900245
2021-02-0525426325325361,500253
2021-02-0425625825025341,400253
2021-02-03249262246252115,900252
2021-02-0225025324424764,000247
2021-02-0124625324525213,100252
2021-01-2925225624624846,800248
2021-01-2825425624925547,000255
2021-01-2725526125525570,600255
2021-01-2625425825425581,600255
2021-01-25272273258258291,200258
2021-01-22275283271278209,200278
2021-01-213053152782791,213,600279
2021-01-202972992732821,729,300282
2021-01-192383102383056,296,200305
2021-01-182332332292307,700230
2021-01-1523223623123310,800233
2021-01-142302352302315,700231
2021-01-1323223222722811,400228
2021-01-1223523523123113,600231
2021-01-0822823422823324,000233
2021-01-072282332282335,500233
2021-01-062262292262284,200228
2021-01-052222282222253,600225
2021-01-042252262242262,500226

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