6662 (株)ユビテック の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0824925024324622,300246
2023-06-0725025024224625,300246
2023-06-0625226324624755,400247
2023-06-0525125724824842,700248
2023-06-0226126124825452,200254
2023-06-01274284252263460,200263
2023-05-312353042302581,014,800258
2023-05-3022924322623941,400239
2023-05-2923123122923011,900230
2023-05-2623323323123112,300231
2023-05-2523223522923527,500235
2023-05-2422923422823312,500233
2023-05-2323123322923136,000231
2023-05-222342362322339,700233
2023-05-1923423623223521,800235
2023-05-1823223323023219,500232
2023-05-1723223423023411,500234
2023-05-1622923222723037,100230
2023-05-1523223322322943,100229
2023-05-1223823823223227,600232
2023-05-1123624223023064,400230
2023-05-1023523923423835,800238
2023-05-0923423923423568,900235
2023-05-08245245230234108,200234
2023-05-0224524624224213,600242
2023-05-0125425424724822,900248
2023-04-2825526324725425,500254
2023-04-27248267242255143,600255
2023-04-2625325624924914,100249
2023-04-252522562512543,700254
2023-04-2425225925025112,200251
2023-04-2126627625325479,800254
2023-04-2027928926926982,200269
2023-04-1925927825827171,200271
2023-04-18279281259259141,300259
2023-04-17290305272279474,700279
2023-04-14259300252286489,200286
2023-04-13248300244268833,500268
2023-04-1223026022924849,800248
2023-04-1122822822622813,900228
2023-04-1022623022022837,000228
2023-04-0723223223023112,900231
2023-04-0623923923123116,300231
2023-04-05235236234236700236
2023-04-04234235234234400234
2023-04-032352362342359,100235
2023-03-31235235234235700235
2023-03-30234235234235700235
2023-03-292362362342351,500235
2023-03-282362372352351,900235
2023-03-272362372352358,400235
2023-03-242372372352367,400236
2023-03-232352362352364,700236
2023-03-222392402382398,100239
2023-03-2024024023123934,200239
2023-03-172422422372401,500240
2023-03-1623623923623712,700237
2023-03-152412422392406,700240
2023-03-1424024023824013,700240
2023-03-132402402392402,300240
2023-03-102392412392397,300239
2023-03-0924024123824015,000240
2023-03-082432432392414,600241
2023-03-072412422412412,700241
2023-03-0624024223824215,100242
2023-03-03242242242242200242
2023-03-0224024324024210,200242
2023-03-01240242240241700241
2023-02-282392432392415,100241
2023-02-2724524523723914,300239
2023-02-2424724724424431,700244
2023-02-222472472442451,600245
2023-02-2124424524324570,500245
2023-02-2024424624424440,300244
2023-02-1724424624424619,700246
2023-02-1624724724424433,500244
2023-02-15247247244244800244
2023-02-14244245243245700245
2023-02-1324724724424414,400244
2023-02-102432452432453,200245
2023-02-0924224624224644,300246
2023-02-082432432422422,500242
2023-02-0724324524224314,500243
2023-02-062422452402437,700243
2023-02-0324624824424840,500248
2023-02-022452462432468,500246
2023-02-012462472452464,300246
2023-01-312462462452461,700246
2023-01-302462472462464,000246
2023-01-272452482452469,400246
2023-01-2624824824524534,900245
2023-01-2524624624424642,600246
2023-01-2424724724424622,000246
2023-01-2324724824724725,300247
2023-01-202472472462464,900246
2023-01-192482492482491,900249
2023-01-182472482442481,800248
2023-01-172452472432463,800246
2023-01-1624824824424726,900247
2023-01-1324624824324610,600246
2023-01-1224524724424646,000246
2023-01-1124424524324439,600244
2023-01-1024424523824363,000243
2023-01-0624324424324435,300244
2023-01-0523724423724324,500243
2023-01-0424224723624414,900244

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