1. HOME >
  2. 株価時系列 >
  3. 6662 >
  4. 2020年

6662 (株)ユビテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302262272232247,700224
2020-12-292242262212263,700226
2020-12-2821822421822162,300221
2020-12-2522523122422631,800226
2020-12-2422823022522537,500225
2020-12-2323523623323415,900234
2020-12-2223823823323321,600233
2020-12-2124024223623829,600238
2020-12-1824324624224224,800242
2020-12-172502522412437,300243
2020-12-162542542502507,300250
2020-12-152542542502533,900253
2020-12-1424925324625215,100252
2020-12-112482512462462,700246
2020-12-1025125324824817,700248
2020-12-092542552532556,700255
2020-12-0824925724925516,800255
2020-12-072552552462498,700249
2020-12-042572572522555,400255
2020-12-032562592532555,000255
2020-12-0225525925225933,700259
2020-12-0125125524825024,800250
2020-11-3025225424824916,400249
2020-11-2725125224625215,500252
2020-11-2624025424024841,200248
2020-11-252432432382392,400239
2020-11-2423924223623915,700239
2020-11-202402412402404,000240
2020-11-192402412402402,200240
2020-11-182402442382383,800238
2020-11-172402422392421,400242
2020-11-1624024123924012,200240
2020-11-132402412382405,800240
2020-11-1224324324024113,800241
2020-11-1123724423724424,800244
2020-11-1024324424024013,200240
2020-11-0924224524224313,000243
2020-11-0624625624425011,000250
2020-11-052462462422422,000242
2020-11-0424224924024016,400240
2020-11-0223824623824217,100242
2020-10-3024324624024319,100243
2020-10-292442452432444,900244
2020-10-282512512482483,400248
2020-10-272462532462508,500250
2020-10-262532532462473,500247
2020-10-2325425424324829,600248
2020-10-2226226625425423,300254
2020-10-2125726425726232,400262
2020-10-202472562472567,700256
2020-10-192502502472504,900250
2020-10-162482522432528,300252
2020-10-1524724824124714,500247
2020-10-142522522492497,500249
2020-10-1325225425125310,300253
2020-10-1225625725225211,700252
2020-10-0925925925525611,700256
2020-10-0825726025625914,500259
2020-10-072582582562577,400257
2020-10-0625926025525822,400258
2020-10-0525725925525919,300259
2020-10-022632642602609,400260
2020-09-302692692622625,000262
2020-09-292682682672672,900267
2020-09-2826227026226621,800266
2020-09-2526326526126311,100263
2020-09-2427027026526515,500265
2020-09-2327127126727012,400270
2020-09-1826027325927083,100270
2020-09-1726226224825842,600258
2020-09-162602632592628,000262
2020-09-152632632592597,300259
2020-09-1425826525625975,900259
2020-09-1124725324625118,200251
2020-09-1024925024724711,400247
2020-09-092522522462486,400248
2020-09-0824225423825320,800253
2020-09-072382432382418,000241
2020-09-0424124923824123,200241
2020-09-032542552492495,800249
2020-09-022532542522547,900254
2020-09-012492552462539,900253
2020-08-3124625124224617,000246
2020-08-2825425424224752,400247
2020-08-2725925925225521,300255
2020-08-2625626425225961,100259
2020-08-2524925524825516,300255
2020-08-2424825124624914,700249
2020-08-2124225124225047,100250
2020-08-202392442372429,200242
2020-08-1923824023723913,000239
2020-08-1823623823223811,400238
2020-08-1723723723223320,500233
2020-08-1423523823423513,100235
2020-08-1323923923423614,000236
2020-08-1223824023223714,800237
2020-08-1123323923223921,400239
2020-08-0723623923523617,900236
2020-08-0623524123223529,800235
2020-08-0523423723223717,500237
2020-08-0422423622423624,500236
2020-08-0322322922322413,400224
2020-07-3122522622022421,300224
2020-07-3023423422522513,800225
2020-07-2923023422923420,300234
2020-07-2823723822922930,600229
2020-07-2724024223823811,700238
2020-07-2224524524124312,100243
2020-07-2123724623624523,100245
2020-07-2023924123623811,600238
2020-07-1723624123624113,100241
2020-07-162412422392396,200239
2020-07-1523524123524114,900241
2020-07-1423723923623710,300237
2020-07-132382412372377,400237
2020-07-1023824023723913,900239
2020-07-0924024223424215,500242
2020-07-082402432402409,100240
2020-07-072492492422437,000243
2020-07-0624324523924520,400245
2020-07-0324224423724416,400244
2020-07-0224524823524018,300240
2020-07-0125225222324455,000244
2020-06-3025425824825126,400251
2020-06-2925525725125443,400254
2020-06-2626226526026134,900261
2020-06-2525426625426435,300264
2020-06-2426227125725873,300258
2020-06-2326426625426251,400262
2020-06-2225826325326232,800262
2020-06-1925525724725717,700257
2020-06-182592592512549,000254
2020-06-1725725725125511,000255
2020-06-1624126323925074,400250
2020-06-1525025323924425,400244
2020-06-1223526123225166,200251
2020-06-1125226725025398,400253
2020-06-1025426425225699,500256
2020-06-0925125224625139,300251
2020-06-0824825124424954,400249
2020-06-0524224523624527,500245
2020-06-0425025023924031,300240
2020-06-0325025224524870,800248
2020-06-0223724623524325,600243
2020-06-0124324523523637,900236
2020-05-2923724423524241,900242
2020-05-2823823923123824,500238
2020-05-2723823923323524,900235
2020-05-2623624523623974,700239
2020-05-2523223522923542,800235
2020-05-2222823122522942,200229
2020-05-2122223322223051,000230
2020-05-2021622421622019,500220
2020-05-1922122121221529,200215
2020-05-1821921921221430,000214
2020-05-1521321821321823,400218
2020-05-1422522621221231,900212
2020-05-1322322522022522,400225
2020-05-1222322522122230,500222
2020-05-1121822421822336,600223
2020-05-0821421621121626,100216
2020-05-0721221520821336,200213
2020-05-0121821921021217,700212
2020-04-3021622021321659,300216
2020-04-28230259208213384,500213
2020-04-2722222521722215,500222
2020-04-2421322020621220,000212
2020-04-2321221520321024,000210
2020-04-2221221220920923,500209
2020-04-2121421721021714,100217
2020-04-2021922021621611,100216
2020-04-1722022021121933,200219
2020-04-1622322321821816,000218
2020-04-1522723022322316,300223
2020-04-1423123722222741,200227
2020-04-13214252210226149,900226
2020-04-1022122221421917,000219
2020-04-0921522221322137,400221
2020-04-0820521520021530,200215
2020-04-0720020619420625,300206
2020-04-0618819918519732,000197
2020-04-0319819918819531,500195
2020-04-0219720119419814,900198
2020-04-0119220519020336,400203
2020-03-3120220319219221,200192
2020-03-3019320119320117,000201
2020-03-2720220518420359,100203
2020-03-2618920118719241,500192
2020-03-2519621019320960,800209
2020-03-2418219917919177,800191
2020-03-2317718216817758,600177
2020-03-1919619616817883,500178
2020-03-1819119418719166,400191
2020-03-17170189165187154,900187
2020-03-161682081571751,131,300175
2020-03-13164170149158610,900158
2020-03-12196204190199186,900199
2020-03-1120821020020445,200204
2020-03-10183210183210173,200210
2020-03-09213225186206213,400206
2020-03-0624024023123793,000237
2020-03-052422452412437,900243
2020-03-0424324824024114,600241
2020-03-0324925424424535,700245
2020-03-0223125623124637,000246
2020-02-28229245220245137,400245
2020-02-2725726024524553,300245
2020-02-2626027025226068,100260
2020-02-25270288259260249,800260
2020-02-2127928127827812,300278
2020-02-2028528527928010,800280
2020-02-1928128428128310,900283
2020-02-1828328728028227,900282
2020-02-1728229028128439,300284
2020-02-1428428828128725,000287
2020-02-1328529228528728,200287
2020-02-122842872842857,800285
2020-02-1028329028228539,100285
2020-02-0728329228229237,500292
2020-02-0628428628328424,100284
2020-02-0528228328028330,300283
2020-02-0427928227828023,800280
2020-02-0327128227128245,900282
2020-01-3127728227728126,700281
2020-01-3028228527327768,400277
2020-01-2928728728228328,400283
2020-01-2828429128028629,200286
2020-01-2729129328628651,000286
2020-01-2429629929329424,500294
2020-01-2330030029529837,800298
2020-01-2229830329830028,100300
2020-01-2130330429729946,600299
2020-01-2030430829830195,400301
2020-01-17298304294303150,400303
2020-01-1629529929129752,000297
2020-01-1529629628829134,500291
2020-01-1429829929529533,500295
2020-01-1029729829329848,800298
2020-01-0928929628829463,400294
2020-01-08289292282288108,500288
2020-01-07279312278292933,900292
2020-01-0627828327828048,100280

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