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
2023-12-29	235	238	235	236	8,100	236
2023-12-28	233	236	233	236	46,900	236
2023-12-27	233	236	233	236	6,400	236
2023-12-26	232	235	232	235	10,800	235
2023-12-25	233	238	233	235	58,100	235
2023-12-22	236	240	236	237	35,300	237
2023-12-21	237	239	233	238	26,800	238
2023-12-20	235	237	232	237	6,300	237
2023-12-19	235	238	235	238	10,900	238
2023-12-18	236	238	236	236	10,400	236
2023-12-15	235	238	235	236	5,100	236
2023-12-14	235	237	234	236	29,600	236
2023-12-13	236	240	234	236	17,700	236
2023-12-12	238	238	236	236	20,200	236
2023-12-11	235	237	235	237	5,000	237
2023-12-08	241	241	234	237	47,300	237
2023-12-07	242	242	235	240	37,400	240
2023-12-06	242	242	240	242	31,900	242
2023-12-05	239	240	239	239	1,700	239
2023-12-04	237	240	237	240	37,000	240
2023-12-01	239	242	238	239	8,800	239
2023-11-30	243	243	240	240	33,600	240
2023-11-29	242	242	238	239	7,600	239
2023-11-28	241	242	238	242	15,600	242
2023-11-27	242	244	242	242	9,000	242
2023-11-24	240	243	239	241	21,900	241
2023-11-22	239	243	238	240	11,800	240
2023-11-21	240	249	238	240	14,600	240
2023-11-20	240	240	239	239	2,100	239
2023-11-17	237	240	237	240	23,200	240
2023-11-16	240	240	235	237	17,100	237
2023-11-15	239	240	238	239	7,600	239
2023-11-14	240	242	239	240	20,200	240
2023-11-13	243	243	239	240	28,900	240
2023-11-10	239	243	239	243	13,800	243
2023-11-09	239	243	239	240	32,600	240
2023-11-08	238	241	237	238	14,900	238
2023-11-07	242	249	241	244	30,000	244
2023-11-06	242	242	242	242	1,100	242
2023-11-02	240	242	235	242	3,900	242
2023-11-01	240	242	233	241	5,800	241
2023-10-31	243	243	237	240	2,600	240
2023-10-30	242	242	240	241	2,200	241
2023-10-27	241	241	240	240	800	240
2023-10-26	239	242	237	242	13,800	242
2023-10-25	240	243	239	243	2,900	243
2023-10-24	242	242	236	239	14,200	239
2023-10-23	240	247	240	244	21,200	244
2023-10-20	247	248	239	242	22,700	242
2023-10-19	247	247	239	243	27,300	243
2023-10-18	247	272	237	242	301,500	242
2023-10-17	244	245	243	245	2,300	245
2023-10-16	245	246	244	245	4,200	245
2023-10-13	244	245	244	245	900	245
2023-10-12	244	245	243	243	2,000	243
2023-10-11	249	250	244	244	12,100	244
2023-10-10	246	248	246	248	2,100	248
2023-10-06	248	248	246	246	9,900	246
2023-10-05	246	248	246	248	1,100	248
2023-10-04	244	249	244	248	9,800	248
2023-10-03	254	254	250	251	16,200	251
2023-10-02	255	255	251	251	13,800	251
2023-09-29	254	255	253	255	2,600	255
2023-09-28	250	262	249	254	25,700	254
2023-09-27	249	250	248	250	8,700	250
2023-09-26	249	249	248	249	14,400	249
2023-09-25	245	248	245	248	13,300	248
2023-09-22	246	247	245	247	4,600	247
2023-09-21	247	248	247	248	13,600	248
2023-09-20	247	249	247	249	1,300	249
2023-09-19	251	251	247	248	19,300	248
2023-09-15	244	252	244	252	23,800	252
2023-09-14	252	252	245	246	22,900	246
2023-09-13	250	252	250	251	22,200	251
2023-09-12	258	258	250	251	61,000	251
2023-09-11	266	266	259	259	27,900	259
2023-09-08	265	268	265	266	17,300	266
2023-09-07	264	269	264	266	24,600	266
2023-09-06	268	268	265	265	21,300	265
2023-09-05	265	271	263	265	36,300	265
2023-09-04	267	271	263	264	23,600	264
2023-09-01	275	275	269	271	24,100	271
2023-08-31	267	275	265	273	39,300	273
2023-08-30	272	275	260	267	83,100	267
2023-08-29	257	299	256	264	501,100	264
2023-08-28	256	256	256	256	8,100	256
2023-08-25	253	256	253	256	1,500	256
2023-08-24	251	255	250	251	1,100	251
2023-08-23	251	254	248	251	10,400	251
2023-08-22	252	253	252	253	16,500	253
2023-08-21	253	253	250	252	15,700	252
2023-08-18	251	251	251	253	8,600	253
2023-08-17	251	251	250	251	6,800	251
2023-08-16	256	256	251	251	500	251
2023-08-15	251	252	250	252	3,700	252
2023-08-14	259	259	251	251	1,400	251
2023-08-10	249	258	242	258	52,700	258
2023-08-09	251	252	250	250	2,900	250
2023-08-08	253	253	252	252	31,300	252
2023-08-07	250	251	247	251	41,500	251
2023-08-04	248	256	246	256	40,900	256
2023-08-03	246	253	246	250	36,800	250
2023-08-02	255	255	253	254	2,200	254
2023-08-01	258	258	250	255	4,900	255
2023-07-31	254	255	242	253	25,800	253
2023-07-28	258	262	255	257	5,900	257
2023-07-27	263	263	259	262	42,400	262
2023-07-26	262	262	258	259	10,000	259
2023-07-25	260	262	258	262	19,100	262
2023-07-24	261	262	257	258	22,800	258
2023-07-21	261	262	256	259	23,400	259
2023-07-20	260	262	258	262	38,200	262
2023-07-19	263	263	256	260	13,300	260
2023-07-18	256	262	256	262	8,300	262
2023-07-14	256	257	256	257	4,700	257
2023-07-13	262	262	257	259	29,000	259
2023-07-12	258	261	257	261	2,900	261
2023-07-11	266	267	259	262	39,400	262
2023-07-10	262	265	262	265	30,500	265
2023-07-07	261	266	261	262	21,600	262
2023-07-06	263	268	261	262	26,900	262
2023-07-05	260	263	259	263	14,600	263
2023-07-04	265	265	258	261	14,100	261
2023-07-03	267	267	263	264	66,600	264
2023-06-30	263	267	262	265	41,400	265
2023-06-29	261	266	257	266	55,400	266
2023-06-28	251	253	251	253	1,800	253
2023-06-27	250	253	250	253	1,100	253
2023-06-26	253	254	253	253	900	253
2023-06-23	255	259	251	253	35,000	253
2023-06-22	259	259	253	256	58,900	256
2023-06-21	258	259	251	253	12,700	253
2023-06-20	250	255	248	255	59,900	255
2023-06-19	247	253	247	249	65,400	249
2023-06-16	248	248	244	246	4,000	246
2023-06-15	246	248	245	246	61,500	246
2023-06-14	250	250	243	248	17,600	248
2023-06-13	250	251	249	249	34,100	249
2023-06-12	250	251	248	249	5,800	249
2023-06-09	244	250	244	250	8,800	250
2023-06-08	249	250	243	246	22,300	246
2023-06-07	250	250	242	246	25,300	246
2023-06-06	252	263	246	247	55,400	247
2023-06-05	251	257	248	248	42,700	248
2023-06-02	261	261	248	254	52,200	254
2023-06-01	274	284	252	263	460,200	263
2023-05-31	235	304	230	258	1,014,800	258
2023-05-30	229	243	226	239	41,400	239
2023-05-29	231	231	229	230	11,900	230
2023-05-26	233	233	231	231	12,300	231
2023-05-25	232	235	229	235	27,500	235
2023-05-24	229	234	228	233	12,500	233
2023-05-23	231	233	229	231	36,000	231
2023-05-22	234	236	232	233	9,700	233
2023-05-19	234	236	232	235	21,800	235
2023-05-18	232	233	230	232	19,500	232
2023-05-17	232	234	230	234	11,500	234
2023-05-16	229	232	227	230	37,100	230
2023-05-15	232	233	223	229	43,100	229
2023-05-12	238	238	232	232	27,600	232
2023-05-11	236	242	230	230	64,400	230
2023-05-10	235	239	234	238	35,800	238
2023-05-09	234	239	234	235	68,900	235
2023-05-08	245	245	230	234	108,200	234
2023-05-02	245	246	242	242	13,600	242
2023-05-01	254	254	247	248	22,900	248
2023-04-28	255	263	247	254	25,500	254
2023-04-27	248	267	242	255	143,600	255
2023-04-26	253	256	249	249	14,100	249
2023-04-25	252	256	251	254	3,700	254
2023-04-24	252	259	250	251	12,200	251
2023-04-21	266	276	253	254	79,800	254
2023-04-20	279	289	269	269	82,200	269
2023-04-19	259	278	258	271	71,200	271
2023-04-18	279	281	259	259	141,300	259
2023-04-17	290	305	272	279	474,700	279
2023-04-14	259	300	252	286	489,200	286
2023-04-13	248	300	244	268	833,500	268
2023-04-12	230	260	229	248	49,800	248
2023-04-11	228	228	226	228	13,900	228
2023-04-10	226	230	220	228	37,000	228
2023-04-07	232	232	230	231	12,900	231
2023-04-06	239	239	231	231	16,300	231
2023-04-05	235	236	234	236	700	236
2023-04-04	234	235	234	234	400	234
2023-04-03	235	236	234	235	9,100	235
2023-03-31	235	235	234	235	700	235
2023-03-30	234	235	234	235	700	235
2023-03-29	236	236	234	235	1,500	235
2023-03-28	236	237	235	235	1,900	235
2023-03-27	236	237	235	235	8,400	235
2023-03-24	237	237	235	236	7,400	236
2023-03-23	235	236	235	236	4,700	236
2023-03-22	239	240	238	239	8,100	239
2023-03-20	240	240	231	239	34,200	239
2023-03-17	242	242	237	240	1,500	240
2023-03-16	236	239	236	237	12,700	237
2023-03-15	241	242	239	240	6,700	240
2023-03-14	240	240	238	240	13,700	240
2023-03-13	240	240	239	240	2,300	240
2023-03-10	239	241	239	239	7,300	239
2023-03-09	240	241	238	240	15,000	240
2023-03-08	243	243	239	241	4,600	241
2023-03-07	241	242	241	241	2,700	241
2023-03-06	240	242	238	242	15,100	242
2023-03-03	242	242	242	242	200	242
2023-03-02	240	243	240	242	10,200	242
2023-03-01	240	242	240	241	700	241
2023-02-28	239	243	239	241	5,100	241
2023-02-27	245	245	237	239	14,300	239
2023-02-24	247	247	244	244	31,700	244
2023-02-22	247	247	244	245	1,600	245
2023-02-21	244	245	243	245	70,500	245
2023-02-20	244	246	244	244	40,300	244
2023-02-17	244	246	244	246	19,700	246
2023-02-16	247	247	244	244	33,500	244
2023-02-15	247	247	244	244	800	244
2023-02-14	244	245	243	245	700	245
2023-02-13	247	247	244	244	14,400	244
2023-02-10	243	245	243	245	3,200	245
2023-02-09	242	246	242	246	44,300	246
2023-02-08	243	243	242	242	2,500	242
2023-02-07	243	245	242	243	14,500	243
2023-02-06	242	245	240	243	7,700	243
2023-02-03	246	248	244	248	40,500	248
2023-02-02	245	246	243	246	8,500	246
2023-02-01	246	247	245	246	4,300	246
2023-01-31	246	246	245	246	1,700	246
2023-01-30	246	247	246	246	4,000	246
2023-01-27	245	248	245	246	9,400	246
2023-01-26	248	248	245	245	34,900	245
2023-01-25	246	246	244	246	42,600	246
2023-01-24	247	247	244	246	22,000	246
2023-01-23	247	248	247	247	25,300	247
2023-01-20	247	247	246	246	4,900	246
2023-01-19	248	249	248	249	1,900	249
2023-01-18	247	248	244	248	1,800	248
2023-01-17	245	247	243	246	3,800	246
2023-01-16	248	248	244	247	26,900	247
2023-01-13	246	248	243	246	10,600	246
2023-01-12	245	247	244	246	46,000	246
2023-01-11	244	245	243	244	39,600	244
2023-01-10	244	245	238	243	63,000	243
2023-01-06	243	244	243	244	35,300	244
2023-01-05	237	244	237	243	24,500	243
2023-01-04	242	247	236	244	14,900	244

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

6662 (株)ユビテック の時系列データ [2023年度]

6662 (株)ユビテックの時系列データ [2023年度]